Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
29.86
-0.30 (-1.01%)
Jun 4, 2025, 10:51 AM - Market open
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 26.59 | 27.57 | 26.59 | 27.49 | 27.36 | 4.45% | 241,839 |
| Apr 21, 2025 | 26.60 | 27.97 | 26.07 | 26.32 | 26.20 | -1.50% | 203,145 |
| Apr 17, 2025 | 26.55 | 26.90 | 26.48 | 26.72 | 26.59 | 0.72% | 144,607 |
| Apr 16, 2025 | 25.89 | 26.65 | 25.86 | 26.53 | 26.40 | 0.99% | 182,071 |
| Apr 15, 2025 | 26.08 | 26.67 | 25.83 | 26.27 | 26.15 | 0.77% | 294,104 |
| Apr 14, 2025 | 26.36 | 26.39 | 25.43 | 26.07 | 25.95 | 0.31% | 177,707 |
| Apr 11, 2025 | 26.07 | 26.50 | 25.24 | 25.99 | 25.87 | -0.95% | 188,314 |
| Apr 10, 2025 | 26.63 | 26.85 | 25.17 | 26.24 | 26.12 | -3.71% | 373,634 |
| Apr 9, 2025 | 25.63 | 27.69 | 25.22 | 27.25 | 27.12 | 5.33% | 487,026 |
| Apr 8, 2025 | 27.03 | 27.24 | 25.44 | 25.87 | 25.75 | -1.26% | 299,747 |
| Apr 7, 2025 | 25.59 | 27.64 | 25.03 | 26.20 | 26.08 | -0.80% | 483,460 |
| Apr 4, 2025 | 26.01 | 26.55 | 25.57 | 26.41 | 26.29 | -2.62% | 266,473 |
| Apr 3, 2025 | 27.67 | 28.01 | 27.07 | 27.12 | 26.99 | -6.39% | 328,362 |
| Apr 2, 2025 | 28.26 | 29.02 | 28.26 | 28.97 | 28.83 | 0.94% | 169,916 |
| Apr 1, 2025 | 28.70 | 28.93 | 28.22 | 28.70 | 28.56 | -0.17% | 205,690 |
| Mar 31, 2025 | 28.34 | 28.93 | 28.09 | 28.75 | 28.61 | 0.17% | 187,503 |
| Mar 28, 2025 | 29.35 | 29.36 | 28.53 | 28.70 | 28.56 | -2.48% | 155,646 |
| Mar 27, 2025 | 29.53 | 29.73 | 29.13 | 29.43 | 29.29 | -0.54% | 149,705 |
| Mar 26, 2025 | 29.51 | 30.08 | 29.43 | 29.59 | 29.45 | 0.61% | 209,807 |
| Mar 25, 2025 | 29.53 | 29.79 | 29.36 | 29.41 | 29.27 | -0.51% | 113,251 |
| Mar 24, 2025 | 29.28 | 29.73 | 29.25 | 29.56 | 29.42 | 1.41% | 169,472 |