Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.33	47.65	47.04	47.58	47.58	0.78%	170,166
Sep 24, 2026	46.74	47.37	46.63	47.21	47.21	1.40%	260,036
Sep 23, 2026	47.29	47.44	46.53	46.56	46.56	-1.54%	134,844
Sep 22, 2026	48.44	48.78	47.12	47.29	47.29	-1.52%	183,142
Sep 21, 2026	47.55	48.04	47.52	48.02	48.02	1.31%	255,841
Sep 18, 2026	46.79	47.52	46.29	47.40	47.40	0.57%	392,266
Sep 17, 2026	47.15	47.19	46.40	47.13	47.13	1.09%	250,848
Sep 16, 2026	47.06	47.27	45.74	46.62	46.62	-0.79%	259,882
Sep 15, 2026	47.69	48.24	46.86	46.99	46.99	-1.65%	235,462
Sep 14, 2026	47.62	48.56	47.59	47.78	47.78	-0.19%	471,119
Sep 11, 2026	49.08	49.51	47.62	47.87	47.87	-1.34%	493,528
Sep 10, 2026	47.77	48.56	47.14	48.52	48.52	1.44%	175,750
Sep 9, 2026	47.73	48.11	47.50	47.83	47.83	-0.81%	289,851
Sep 8, 2026	48.92	48.94	48.07	48.22	48.22	-1.93%	242,945
Sep 4, 2026	48.79	49.45	48.79	49.17	49.17	0.27%	216,777
Sep 3, 2026	48.54	50.20	48.54	49.04	49.04	1.87%	283,176
Sep 2, 2026	47.63	48.43	47.54	48.14	48.14	1.69%	193,116
Sep 1, 2026	47.83	48.30	47.06	47.34	47.34	-1.52%	150,428
Aug 31, 2026	48.75	49.14	47.99	48.07	48.07	-1.27%	224,149
Aug 28, 2026	48.76	48.86	48.33	48.69	48.69	0.16%	150,252
Aug 27, 2026	48.37	48.76	47.95	48.61	48.61	-0.08%	177,964
Aug 26, 2026	48.50	48.81	48.30	48.65	48.65	0.48%	137,836
Aug 25, 2026	49.09	49.09	48.22	48.42	48.42	-0.76%	95,949
Aug 24, 2026	48.75	49.09	48.64	48.79	48.79	0.06%	102,670
Aug 21, 2026	49.28	49.43	48.35	48.76	48.76	-0.25%	309,632
Aug 20, 2026	48.75	49.19	48.52	48.88	48.88	-0.35%	132,660
Aug 19, 2026	50.15	50.45	48.71	49.05	49.05	-2.25%	236,311
Aug 18, 2026	50.90	50.92	49.99	50.18	50.18	-1.26%	115,256
Aug 17, 2026	51.00	51.53	50.72	50.82	50.82	-0.47%	135,956
Aug 14, 2026	51.18	51.43	50.59	51.06	51.06	-0.04%	146,414
Aug 13, 2026	50.91	51.59	50.68	51.08	51.08	0.71%	148,911
Aug 12, 2026	50.28	50.93	50.27	50.72	50.72	1.42%	141,612
Aug 11, 2026	49.49	50.31	49.49	50.01	50.01	1.26%	128,003
Aug 10, 2026	49.54	49.99	49.25	49.39	49.39	-0.82%	97,694
Aug 7, 2026	50.13	50.13	49.65	49.80	49.80	-0.70%	116,426
Aug 6, 2026	50.68	50.74	50.12	50.15	50.15	-0.32%	143,999
Aug 5, 2026	50.10	50.51	49.76	50.31	50.31	1.00%	135,920
Aug 4, 2026	49.60	50.23	49.30	49.81	49.81	0.71%	186,456
Aug 3, 2026	49.93	50.16	49.24	49.63	49.46	0.51%	155,196
Jul 31, 2026	49.40	49.73	48.51	49.38	49.21	-0.02%	119,663
Jul 30, 2026	49.38	49.98	49.11	49.39	49.22	0.28%	176,815
Jul 29, 2026	49.58	50.06	49.15	49.25	49.08	-1.28%	161,121
Jul 28, 2026	49.28	50.03	48.93	49.89	49.72	1.80%	153,470
Jul 27, 2026	50.22	50.92	48.89	49.01	48.84	-0.87%	164,558
Jul 24, 2026	48.51	49.70	47.84	49.44	49.27	1.60%	191,409
Jul 23, 2026	48.50	49.08	47.07	48.66	48.49	3.62%	262,954
Jul 22, 2026	47.39	47.50	46.65	46.96	46.80	-1.26%	154,243
Jul 21, 2026	47.04	47.58	46.79	47.56	47.40	0.83%	178,468
Jul 20, 2026	47.50	47.77	46.90	47.17	47.01	-1.05%	148,461
Jul 17, 2026	47.66	48.04	47.17	47.67	47.51	-1.30%	255,982