Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.43	27.63	27.04	27.26	27.26	-1.41%	216,986
Oct 30, 2025	27.13	27.91	27.13	27.65	27.65	1.39%	183,222
Oct 29, 2025	27.67	28.08	27.04	27.27	27.27	-2.08%	167,895
Oct 28, 2025	27.94	28.00	27.64	27.85	27.85	-1.00%	170,457
Oct 27, 2025	28.50	28.64	27.97	28.13	28.13	-0.67%	215,510
Oct 24, 2025	27.72	28.78	27.72	28.32	28.32	3.17%	216,330
Oct 23, 2025	26.64	27.47	26.45	27.45	27.45	2.89%	219,300
Oct 22, 2025	26.80	26.96	26.03	26.68	26.68	-0.07%	179,538
Oct 21, 2025	26.38	26.86	26.33	26.70	26.70	0.56%	120,585
Oct 20, 2025	25.96	26.60	25.73	26.55	26.55	3.23%	119,331
Oct 17, 2025	25.56	25.85	25.50	25.72	25.72	1.82%	188,286
Oct 16, 2025	27.00	27.00	25.13	25.26	25.26	-7.00%	304,477
Oct 15, 2025	27.74	27.79	26.98	27.16	27.16	-1.81%	160,153
Oct 14, 2025	26.56	27.78	26.56	27.66	27.66	3.13%	124,288
Oct 13, 2025	26.70	26.85	26.28	26.82	26.82	2.29%	113,374
Oct 10, 2025	26.83	27.40	26.20	26.22	26.22	-2.27%	160,965
Oct 9, 2025	27.15	27.27	26.69	26.83	26.83	-1.51%	111,482
Oct 8, 2025	27.54	27.54	27.20	27.24	27.24	-0.33%	109,550
Oct 7, 2025	27.49	27.85	27.25	27.33	27.33	-0.58%	262,536
Oct 6, 2025	27.45	27.67	27.07	27.49	27.49	1.51%	156,215
Oct 3, 2025	26.66	27.15	26.61	27.08	27.08	1.58%	206,113
Oct 2, 2025	26.86	26.86	26.40	26.66	26.66	-0.74%	186,204
Oct 1, 2025	26.96	26.99	26.56	26.86	26.86	-1.07%	153,349
Sep 30, 2025	27.21	27.49	26.79	27.15	27.15	-0.40%	183,627
Sep 29, 2025	27.74	27.74	27.09	27.26	27.26	-1.55%	197,069
Sep 26, 2025	27.54	27.79	27.39	27.69	27.69	0.98%	84,513
Sep 25, 2025	27.40	27.56	27.21	27.42	27.42	-0.65%	132,792
Sep 24, 2025	27.85	28.01	27.48	27.60	27.60	-0.43%	134,282
Sep 23, 2025	28.14	28.33	27.70	27.72	27.72	-1.00%	107,527
Sep 22, 2025	27.94	28.11	26.48	28.00	28.00	-0.32%	112,583
Sep 19, 2025	28.68	28.70	28.02	28.09	28.09	-2.23%	295,999
Sep 18, 2025	27.96	28.75	27.72	28.73	28.73	3.35%	127,287
Sep 17, 2025	27.71	28.58	27.47	27.80	27.80	0.80%	148,989
Sep 16, 2025	28.06	28.06	27.41	27.58	27.58	-2.16%	221,263
Sep 15, 2025	28.61	28.61	28.07	28.19	28.19	-1.16%	131,020
Sep 12, 2025	28.91	28.91	28.43	28.52	28.52	-1.25%	116,420
Sep 11, 2025	28.53	28.99	28.32	28.88	28.88	1.48%	176,503
Sep 10, 2025	28.85	29.01	28.38	28.46	28.46	-1.01%	120,211
Sep 9, 2025	28.87	29.19	28.70	28.75	28.75	-0.62%	128,021
Sep 8, 2025	28.85	29.03	28.47	28.93	28.93	0.21%	146,832
Sep 5, 2025	29.17	29.58	28.66	28.87	28.87	-0.69%	124,066
Sep 4, 2025	28.83	29.09	28.49	29.07	29.07	1.43%	162,659
Sep 3, 2025	28.30	28.73	28.20	28.66	28.66	0.77%	311,926
Sep 2, 2025	28.56	28.84	28.34	28.44	28.44	-1.56%	219,563
Aug 29, 2025	29.16	29.35	28.85	28.89	28.89	-0.76%	161,596
Aug 28, 2025	29.90	29.90	28.99	29.11	29.11	-1.85%	167,875
Aug 27, 2025	29.51	29.87	29.43	29.66	29.66	-0.10%	172,425
Aug 26, 2025	29.59	29.91	29.30	29.69	29.69	1.02%	153,656
Aug 25, 2025	29.78	29.88	29.05	29.39	29.39	-2.16%	146,579
Aug 22, 2025	28.52	30.14	28.51	30.04	30.04	5.89%	200,646