Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	34.53	34.60	32.70	33.53	33.53	-1.32%	255,694
Oct 23, 2024	33.84	34.25	33.43	33.98	33.98	-0.44%	217,763
Oct 22, 2024	33.98	34.25	33.78	34.13	34.13	0.47%	117,509
Oct 21, 2024	35.28	35.28	33.97	33.97	33.97	-3.19%	348,331
Oct 18, 2024	34.88	35.30	34.84	35.09	35.09	0.86%	185,010
Oct 17, 2024	34.62	34.91	34.23	34.79	34.79	0.78%	140,400
Oct 16, 2024	34.28	34.69	33.98	34.52	34.52	2.04%	119,005
Oct 15, 2024	33.93	34.63	33.39	33.83	33.83	0.71%	236,526
Oct 14, 2024	33.04	33.90	32.75	33.59	33.59	2.10%	130,572
Oct 11, 2024	31.82	33.34	31.51	32.90	32.90	3.65%	167,323
Oct 10, 2024	30.96	31.77	30.75	31.74	31.74	1.54%	160,055
Oct 9, 2024	30.78	31.60	30.77	31.26	31.26	0.97%	88,999
Oct 8, 2024	31.16	31.36	30.94	30.96	30.96	-0.16%	70,897
Oct 7, 2024	31.13	31.29	30.75	31.01	31.01	-0.61%	78,320
Oct 4, 2024	31.04	31.27	30.77	31.20	31.20	2.60%	113,041
Oct 3, 2024	29.68	30.41	29.50	30.41	30.41	1.98%	122,661
Oct 2, 2024	30.36	30.60	29.68	29.82	29.82	-2.10%	66,838
Oct 1, 2024	31.23	31.23	30.11	30.46	30.46	-2.90%	107,752
Sep 30, 2024	30.74	31.78	30.74	31.37	31.37	2.08%	250,967
Sep 27, 2024	31.32	31.46	30.61	30.73	30.73	-1.25%	124,631
Sep 26, 2024	31.22	31.49	30.93	31.12	31.12	0.91%	108,122
Sep 25, 2024	31.03	31.28	30.82	30.84	30.84	-0.80%	92,688
Sep 24, 2024	31.23	31.53	30.93	31.09	31.09	-0.26%	117,949
Sep 23, 2024	31.88	32.10	31.11	31.17	31.17	-1.86%	107,243
Sep 20, 2024	32.59	32.59	31.67	31.76	31.76	-2.96%	446,595
Sep 19, 2024	32.58	32.77	31.92	32.73	32.73	2.63%	108,408
Sep 18, 2024	31.79	33.00	31.59	31.89	31.89	0.60%	121,424
Sep 17, 2024	32.14	32.58	31.61	31.70	31.70	-0.35%	157,313
Sep 16, 2024	31.00	31.91	30.79	31.81	31.81	3.05%	186,740
Sep 13, 2024	30.45	30.96	30.45	30.87	30.87	2.93%	142,226
Sep 12, 2024	29.96	30.26	29.72	29.99	29.99	-	90,192
Sep 11, 2024	29.79	30.10	29.33	29.99	29.99	-0.03%	170,567
Sep 10, 2024	30.60	30.60	29.70	30.00	30.00	-1.96%	131,854
Sep 9, 2024	31.00	31.24	30.56	30.60	30.60	-1.07%	185,647
Sep 6, 2024	31.38	31.62	30.72	30.93	30.93	-1.31%	66,882
Sep 5, 2024	32.20	32.20	31.26	31.34	31.34	-2.00%	58,774
Sep 4, 2024	32.14	32.54	31.81	31.98	31.98	-1.05%	86,547
Sep 3, 2024	32.85	33.23	32.16	32.32	32.32	-2.03%	129,415
Aug 30, 2024	33.02	33.24	32.60	32.99	32.99	0.52%	113,527
Aug 29, 2024	32.73	32.95	32.31	32.82	32.82	1.05%	135,813
Aug 28, 2024	31.93	32.54	31.93	32.48	32.48	1.53%	142,785
Aug 27, 2024	32.00	32.24	31.62	31.99	31.99	-0.50%	138,558
Aug 26, 2024	32.82	32.82	32.08	32.15	32.15	-1.02%	141,725
Aug 23, 2024	31.37	33.05	31.27	32.48	32.48	4.61%	118,935
Aug 22, 2024	30.40	31.16	30.40	31.05	31.05	1.87%	104,724
Aug 21, 2024	30.31	30.51	30.03	30.48	30.48	1.26%	138,358
Aug 20, 2024	30.32	30.48	29.82	30.10	30.10	-1.12%	145,002
Aug 19, 2024	30.14	30.46	30.10	30.44	30.44	1.30%	103,651
Aug 16, 2024	29.60	30.17	29.60	30.05	30.05	1.55%	152,656
Aug 15, 2024	29.38	29.92	29.26	29.59	29.59	3.10%	118,733
Aug 14, 2024	29.04	29.04	28.36	28.70	28.70	-0.93%	102,876
Aug 13, 2024	28.28	29.00	27.92	28.97	28.97	3.39%	123,007
Aug 12, 2024	29.00	29.20	27.96	28.02	28.02	-2.91%	102,716
Aug 9, 2024	28.77	28.94	28.22	28.86	28.86	0.42%	165,337
Aug 8, 2024	28.43	28.82	28.00	28.74	28.74	2.64%	153,360
Aug 7, 2024	28.43	28.63	27.86	28.00	28.00	-0.53%	176,559
Aug 6, 2024	27.72	28.31	27.35	28.15	28.15	0.90%	192,168
Aug 5, 2024	27.97	28.49	27.00	27.90	27.78	-3.69%	179,477
Aug 2, 2024	29.01	29.13	28.24	28.97	28.85	-3.37%	266,547
Aug 1, 2024	31.80	31.80	29.82	29.98	29.85	-5.75%	218,315
Jul 31, 2024	32.41	32.45	31.74	31.81	31.68	-1.24%	233,604
Jul 30, 2024	32.42	32.57	31.90	32.21	32.07	0.19%	228,980
Jul 29, 2024	32.42	32.68	32.06	32.15	32.01	-0.19%	205,992
Jul 26, 2024	32.07	32.26	30.79	32.21	32.07	2.91%	222,713
Jul 25, 2024	32.43	32.43	30.66	31.30	31.17	-1.82%	612,755
Jul 24, 2024	31.70	32.80	31.70	31.88	31.75	-0.22%	193,980
Jul 23, 2024	32.09	32.22	31.79	31.95	31.81	-0.19%	620,825
Jul 22, 2024	31.20	32.14	30.88	32.01	31.87	1.65%	146,383
Jul 19, 2024	31.23	31.93	31.20	31.49	31.36	1.03%	105,741
Jul 18, 2024	31.29	32.08	31.03	31.17	31.04	-1.17%	174,645
Jul 17, 2024	30.90	31.84	30.90	31.54	31.41	0.93%	145,184
Jul 16, 2024	29.89	31.27	29.72	31.25	31.12	5.22%	175,883
Jul 15, 2024	28.96	29.92	28.79	29.70	29.57	4.32%	188,833
Jul 12, 2024	28.50	28.71	28.17	28.47	28.35	0.71%	129,804
Jul 11, 2024	27.38	28.50	27.29	28.27	28.15	4.94%	183,307
Jul 10, 2024	26.73	26.94	26.34	26.94	26.83	0.94%	114,153
Jul 9, 2024	26.11	26.73	26.02	26.69	26.58	2.18%	142,162
Jul 8, 2024	26.08	26.34	25.91	26.12	26.01	1.16%	82,735
Jul 5, 2024	26.20	26.22	25.68	25.82	25.71	-1.71%	72,010
Jul 3, 2024	26.80	26.88	26.25	26.27	26.16	-2.27%	64,484
Jul 2, 2024	27.15	27.32	26.86	26.88	26.77	-0.59%	120,967
Jul 1, 2024	27.27	27.59	27.00	27.04	26.93	-1.31%	129,696
Jun 28, 2024	26.38	27.59	26.38	27.40	27.28	4.50%	366,139
Jun 27, 2024	25.82	26.25	25.56	26.22	26.11	2.34%	99,637
Jun 26, 2024	25.38	25.76	25.25	25.62	25.51	0.08%	69,715
Jun 25, 2024	25.47	25.89	25.47	25.60	25.49	0.27%	130,109
Jun 24, 2024	25.13	25.61	25.01	25.53	25.42	2.41%	176,461
Jun 21, 2024	25.05	25.75	24.74	24.93	24.82	-0.48%	193,735
Jun 20, 2024	24.76	25.13	24.70	25.05	24.94	0.32%	105,037
Jun 18, 2024	24.71	25.10	24.71	24.97	24.86	0.64%	96,908
Jun 17, 2024	24.52	24.85	24.19	24.81	24.71	1.43%	85,328
Jun 14, 2024	24.45	24.57	24.30	24.46	24.36	-1.13%	64,096
Jun 13, 2024	25.03	25.03	24.42	24.74	24.64	-1.47%	60,582
Jun 12, 2024	24.93	25.55	24.78	25.11	25.00	1.78%	130,289
Jun 11, 2024	24.35	24.87	24.02	24.67	24.57	0.16%	93,128
Jun 10, 2024	24.99	24.99	24.36	24.63	24.53	-1.44%	88,416
Jun 7, 2024	24.77	25.35	24.77	24.99	24.88	-0.28%	79,640
Jun 6, 2024	25.00	25.24	24.85	25.06	24.95	-	87,573
Jun 5, 2024	24.69	25.37	24.56	25.06	24.95	2.20%	142,708
Jun 4, 2024	24.72	24.78	24.34	24.52	24.42	-1.76%	144,038