Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
33.35
+0.50 (1.52%)
Jul 3, 2025, 1:00 PM - Market closed
Amalgamated Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 32.99 | 33.54 | 32.55 | 33.35 | 33.35 | 1.52% | 121,615 |
Jul 2, 2025 | 32.38 | 32.87 | 32.14 | 32.85 | 32.85 | 2.24% | 173,106 |
Jul 1, 2025 | 31.15 | 32.42 | 31.15 | 32.13 | 32.13 | 2.98% | 161,710 |
Jun 30, 2025 | 31.79 | 31.82 | 31.13 | 31.20 | 31.20 | -1.11% | 230,420 |
Jun 27, 2025 | 31.39 | 31.66 | 31.31 | 31.55 | 31.55 | 0.35% | 949,128 |
Jun 26, 2025 | 30.63 | 31.49 | 30.50 | 31.44 | 31.44 | 2.85% | 170,925 |
Jun 25, 2025 | 30.90 | 30.90 | 30.44 | 30.57 | 30.57 | -1.20% | 142,267 |
Jun 24, 2025 | 31.06 | 31.53 | 30.87 | 30.94 | 30.94 | 0.45% | 152,737 |
Jun 23, 2025 | 29.87 | 30.81 | 29.81 | 30.80 | 30.80 | 2.67% | 120,410 |
Jun 20, 2025 | 30.13 | 30.36 | 29.79 | 30.00 | 30.00 | 0.40% | 295,149 |
Jun 18, 2025 | 29.56 | 30.12 | 29.56 | 29.88 | 29.88 | 1.08% | 191,474 |
Jun 17, 2025 | 29.85 | 30.12 | 29.53 | 29.56 | 29.56 | -1.76% | 135,097 |
Jun 16, 2025 | 30.64 | 30.70 | 29.88 | 30.09 | 30.09 | -0.53% | 199,371 |
Jun 13, 2025 | 30.45 | 30.74 | 30.00 | 30.25 | 30.25 | -2.36% | 165,541 |
Jun 12, 2025 | 30.80 | 31.00 | 30.45 | 30.98 | 30.98 | -0.06% | 130,486 |
Jun 11, 2025 | 31.32 | 31.51 | 30.79 | 31.00 | 31.00 | -0.86% | 216,590 |
Jun 10, 2025 | 30.78 | 31.31 | 30.68 | 31.27 | 31.27 | 2.02% | 134,825 |
Jun 9, 2025 | 30.79 | 30.84 | 30.11 | 30.65 | 30.65 | 0.23% | 106,077 |
Jun 6, 2025 | 30.37 | 30.59 | 30.29 | 30.58 | 30.58 | 2.24% | 93,511 |
Jun 5, 2025 | 29.80 | 30.07 | 29.57 | 29.91 | 29.91 | 0.67% | 168,171 |
Jun 4, 2025 | 30.21 | 30.30 | 29.67 | 29.71 | 29.71 | -1.49% | 98,105 |
Jun 3, 2025 | 30.00 | 30.34 | 29.60 | 30.16 | 30.16 | 0.13% | 204,925 |
Jun 2, 2025 | 30.14 | 30.47 | 29.57 | 30.12 | 30.12 | -0.33% | 118,426 |
May 30, 2025 | 30.10 | 30.38 | 29.91 | 30.22 | 30.22 | -0.26% | 171,406 |
May 29, 2025 | 30.10 | 30.90 | 29.68 | 30.30 | 30.30 | 1.13% | 115,389 |
May 28, 2025 | 30.52 | 30.80 | 29.91 | 29.96 | 29.96 | -1.87% | 168,520 |
May 27, 2025 | 29.81 | 30.55 | 28.99 | 30.53 | 30.53 | 3.25% | 154,796 |
May 23, 2025 | 29.02 | 29.71 | 29.02 | 29.57 | 29.57 | -0.20% | 141,084 |
May 22, 2025 | 30.16 | 30.47 | 29.56 | 29.63 | 29.63 | -2.34% | 265,739 |
May 21, 2025 | 30.83 | 30.98 | 30.25 | 30.34 | 30.34 | -2.48% | 317,597 |
May 20, 2025 | 30.42 | 31.15 | 30.42 | 31.11 | 31.11 | 2.03% | 227,949 |
May 19, 2025 | 30.28 | 30.53 | 29.98 | 30.49 | 30.49 | -0.42% | 124,568 |
May 16, 2025 | 30.80 | 30.92 | 30.05 | 30.62 | 30.62 | -0.97% | 147,209 |
May 15, 2025 | 30.85 | 31.24 | 29.91 | 30.92 | 30.92 | 0.03% | 108,961 |
May 14, 2025 | 31.52 | 31.55 | 30.87 | 30.91 | 30.91 | -2.25% | 130,399 |
May 13, 2025 | 31.63 | 31.70 | 31.33 | 31.62 | 31.62 | 0.93% | 124,270 |
May 12, 2025 | 31.47 | 32.04 | 31.23 | 31.33 | 31.33 | 3.47% | 168,198 |
May 9, 2025 | 30.38 | 30.40 | 29.93 | 30.28 | 30.28 | -0.33% | 148,247 |
May 8, 2025 | 29.57 | 30.56 | 29.46 | 30.38 | 30.38 | 3.65% | 140,597 |
May 7, 2025 | 29.82 | 29.82 | 29.18 | 29.31 | 29.31 | -0.48% | 120,541 |
May 6, 2025 | 28.91 | 29.62 | 28.31 | 29.45 | 29.45 | -0.41% | 188,396 |
May 5, 2025 | 29.15 | 29.95 | 28.95 | 29.57 | 29.43 | 0.24% | 98,502 |
May 2, 2025 | 28.93 | 29.51 | 28.72 | 29.50 | 29.36 | 3.40% | 171,758 |
May 1, 2025 | 28.16 | 28.76 | 27.91 | 28.53 | 28.40 | 1.31% | 167,530 |
Apr 30, 2025 | 28.23 | 28.61 | 27.71 | 28.16 | 28.03 | -2.09% | 185,260 |
Apr 29, 2025 | 28.15 | 28.77 | 27.85 | 28.76 | 28.62 | 1.81% | 197,743 |
Apr 28, 2025 | 27.96 | 28.40 | 27.92 | 28.25 | 28.12 | 1.04% | 165,739 |
Apr 25, 2025 | 27.50 | 28.00 | 27.50 | 27.96 | 27.83 | 0.90% | 126,960 |
Apr 24, 2025 | 26.60 | 27.75 | 26.60 | 27.71 | 27.58 | -1.42% | 215,899 |
Apr 23, 2025 | 28.25 | 29.58 | 27.91 | 28.11 | 27.98 | 2.26% | 208,971 |