Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	47.35	47.73	45.85	46.04	46.04	-2.13%	128,433
Jul 1, 2026	46.07	47.89	45.93	47.04	47.04	2.48%	178,300
Jun 30, 2026	46.48	46.60	45.77	45.90	45.90	-1.61%	162,173
Jun 29, 2026	46.72	46.79	45.89	46.65	46.65	-0.64%	261,354
Jun 26, 2026	45.84	47.17	45.32	46.95	46.95	2.51%	735,820
Jun 25, 2026	45.50	46.05	45.33	45.80	45.80	0.66%	157,850
Jun 24, 2026	45.48	45.80	45.29	45.50	45.50	0.33%	143,524
Jun 23, 2026	44.36	45.53	44.20	45.35	45.35	2.49%	143,433
Jun 22, 2026	43.78	44.69	43.78	44.25	44.25	0.67%	107,871
Jun 18, 2026	43.80	44.50	43.39	43.96	43.96	1.79%	225,323
Jun 17, 2026	43.94	44.22	42.74	43.18	43.18	-1.82%	163,038
Jun 16, 2026	44.01	44.62	43.71	43.98	43.98	0.69%	100,277
Jun 15, 2026	44.86	45.23	43.64	43.68	43.68	-2.17%	144,042
Jun 12, 2026	44.62	45.20	44.37	44.65	44.65	1.25%	149,362
Jun 11, 2026	44.10	44.20	43.18	44.10	44.10	0.92%	119,616
Jun 10, 2026	43.60	44.25	43.52	43.70	43.70	0.41%	131,998
Jun 9, 2026	43.07	44.12	43.00	43.52	43.52	1.92%	98,588
Jun 8, 2026	42.49	43.31	42.49	42.70	42.70	0.66%	100,841
Jun 5, 2026	42.37	43.05	42.30	42.42	42.42	0.12%	93,674
Jun 4, 2026	41.25	42.79	41.25	42.37	42.37	4.00%	114,985
Jun 3, 2026	42.13	42.13	40.68	40.74	40.74	-3.53%	127,614
Jun 2, 2026	40.75	42.29	40.75	42.23	42.23	3.03%	131,013
Jun 1, 2026	41.38	41.38	40.64	40.99	40.99	-1.18%	99,203
May 29, 2026	41.67	41.87	41.41	41.48	41.48	-0.34%	121,133
May 28, 2026	41.21	41.66	40.69	41.62	41.62	0.56%	152,000
May 27, 2026	42.16	42.16	41.27	41.39	41.39	-1.43%	96,850
May 26, 2026	41.30	42.07	41.23	41.99	41.99	1.70%	125,663
May 22, 2026	41.55	41.85	41.24	41.29	41.29	-0.24%	80,277
May 21, 2026	40.60	41.49	39.95	41.39	41.39	1.17%	106,408
May 20, 2026	40.01	41.37	39.99	40.91	40.91	2.15%	105,828
May 19, 2026	40.20	40.85	39.80	40.05	40.05	-0.87%	105,465
May 18, 2026	40.07	41.56	39.98	40.40	40.40	1.81%	157,441
May 15, 2026	40.30	40.48	39.44	39.68	39.68	-1.83%	172,174
May 14, 2026	40.02	40.80	40.02	40.42	40.42	1.02%	97,950
May 13, 2026	40.76	41.18	39.99	40.01	40.01	-2.18%	124,411
May 12, 2026	41.00	41.02	40.06	40.90	40.90	-0.68%	80,469
May 11, 2026	42.05	42.07	40.98	41.18	41.18	-2.12%	155,044
May 8, 2026	41.90	42.35	41.72	42.07	42.07	0.36%	133,298
May 7, 2026	41.92	42.75	41.68	41.92	41.92	0.41%	198,755
May 6, 2026	41.88	42.15	41.28	41.75	41.75	0.97%	130,400
May 5, 2026	40.48	41.65	40.21	41.35	41.35	2.35%	96,253
May 4, 2026	41.11	41.46	40.28	40.57	40.40	-1.86%	110,397
May 1, 2026	40.91	41.53	40.53	41.34	41.17	1.13%	92,975
Apr 30, 2026	40.08	41.20	40.06	40.88	40.71	1.26%	113,794
Apr 29, 2026	40.86	41.10	40.11	40.37	40.20	-1.90%	142,105
Apr 28, 2026	41.70	42.10	40.96	41.15	40.98	-1.18%	154,834
Apr 27, 2026	40.63	41.80	40.50	41.64	41.47	2.84%	180,481
Apr 24, 2026	40.19	40.75	39.56	40.49	40.32	0.30%	239,518
Apr 23, 2026	38.25	40.64	36.40	40.37	40.20	-4.59%	286,780
Apr 22, 2026	43.30	43.61	42.21	42.31	42.13	-1.79%	182,908