Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.40	49.73	48.51	49.38	49.38	-0.02%	119,113
Jul 30, 2026	49.38	49.98	49.11	49.39	49.39	0.28%	159,287
Jul 29, 2026	49.58	50.06	49.15	49.25	49.25	-1.28%	161,121
Jul 28, 2026	49.28	50.03	48.93	49.89	49.89	1.80%	153,470
Jul 27, 2026	50.22	50.92	48.89	49.01	49.01	-0.87%	164,558
Jul 24, 2026	48.51	49.70	47.84	49.44	49.44	1.60%	191,409
Jul 23, 2026	48.50	49.08	47.07	48.66	48.66	3.62%	262,954
Jul 22, 2026	47.39	47.50	46.65	46.96	46.96	-1.26%	154,243
Jul 21, 2026	47.04	47.58	46.79	47.56	47.56	0.83%	178,468
Jul 20, 2026	47.50	47.77	46.90	47.17	47.17	-1.05%	148,461
Jul 17, 2026	47.66	48.04	47.17	47.67	47.67	-1.30%	255,982
Jul 16, 2026	46.97	48.59	46.67	48.30	48.30	2.94%	165,864
Jul 15, 2026	46.31	47.41	46.02	46.92	46.92	1.12%	131,751
Jul 14, 2026	46.61	46.85	45.52	46.40	46.40	-0.13%	135,602
Jul 13, 2026	46.49	46.78	46.22	46.46	46.46	-0.43%	154,017
Jul 10, 2026	46.20	46.76	45.78	46.66	46.66	0.73%	124,931
Jul 9, 2026	45.34	46.76	45.32	46.32	46.32	2.84%	148,625
Jul 8, 2026	45.64	45.64	44.46	45.04	45.04	-1.66%	149,422
Jul 7, 2026	46.38	46.71	45.76	45.80	45.80	-1.25%	167,324
Jul 6, 2026	45.92	46.68	45.74	46.38	46.38	0.74%	106,319
Jul 2, 2026	47.35	47.73	45.85	46.04	46.04	-2.13%	129,019
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