Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
28.70
-0.05 (-0.17%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.70 | 28.93 | 28.33 | 28.62 | - | -0.45% | 81,838 |
| Mar 31, 2025 | 28.34 | 28.93 | 28.09 | 28.75 | 28.75 | 0.17% | 187,503 |
| Mar 28, 2025 | 29.35 | 29.36 | 28.53 | 28.70 | 28.70 | -2.48% | 155,646 |
| Mar 27, 2025 | 29.53 | 29.73 | 29.13 | 29.43 | 29.43 | -0.54% | 149,705 |
| Mar 26, 2025 | 29.51 | 30.08 | 29.43 | 29.59 | 29.59 | 0.61% | 209,807 |
| Mar 25, 2025 | 29.53 | 29.79 | 29.36 | 29.41 | 29.41 | -0.51% | 113,251 |
| Mar 24, 2025 | 29.28 | 29.73 | 29.25 | 29.56 | 29.56 | 1.41% | 169,472 |
| Mar 21, 2025 | 29.13 | 29.37 | 28.73 | 29.15 | 29.15 | -0.65% | 656,964 |
| Mar 20, 2025 | 29.09 | 29.82 | 29.09 | 29.34 | 29.34 | -0.14% | 150,789 |
| Mar 19, 2025 | 29.32 | 29.59 | 28.94 | 29.38 | 29.38 | 0.03% | 272,652 |
| Mar 18, 2025 | 29.51 | 29.66 | 29.22 | 29.37 | 29.37 | -1.11% | 305,383 |
| Mar 17, 2025 | 29.02 | 29.79 | 29.00 | 29.70 | 29.70 | 1.92% | 604,801 |
| Mar 14, 2025 | 28.80 | 29.23 | 28.65 | 29.14 | 29.14 | 2.71% | 258,573 |
| Mar 13, 2025 | 29.14 | 29.35 | 28.33 | 28.37 | 28.37 | -2.31% | 218,587 |
| Mar 12, 2025 | 29.88 | 29.88 | 28.86 | 29.04 | 29.04 | -1.06% | 314,685 |
| Mar 11, 2025 | 28.73 | 29.67 | 28.38 | 29.35 | 29.35 | 3.60% | 272,977 |
| Mar 10, 2025 | 28.95 | 29.19 | 27.97 | 28.33 | 28.33 | -3.93% | 273,461 |
| Mar 7, 2025 | 29.73 | 29.99 | 28.62 | 29.49 | 29.49 | -1.27% | 156,348 |
| Mar 6, 2025 | 29.91 | 30.01 | 29.40 | 29.87 | 29.87 | -1.45% | 221,693 |
| Mar 5, 2025 | 31.37 | 31.60 | 29.94 | 30.31 | 30.31 | -1.24% | 305,260 |
| Mar 4, 2025 | 31.10 | 31.44 | 30.12 | 30.69 | 30.69 | -2.79% | 472,148 |
| Mar 3, 2025 | 32.32 | 32.81 | 31.28 | 31.57 | 31.57 | -2.71% | 311,253 |
| Feb 28, 2025 | 32.39 | 32.86 | 32.01 | 32.45 | 32.45 | 0.25% | 279,713 |
| Feb 27, 2025 | 32.62 | 33.15 | 32.32 | 32.37 | 32.37 | -0.37% | 248,633 |
| Feb 26, 2025 | 31.85 | 32.54 | 31.85 | 32.49 | 32.49 | 1.82% | 193,766 |
| Feb 25, 2025 | 32.16 | 34.37 | 31.90 | 31.91 | 31.91 | -0.28% | 283,998 |
| Feb 24, 2025 | 32.69 | 33.04 | 32.00 | 32.00 | 32.00 | -1.60% | 327,270 |
| Feb 21, 2025 | 34.76 | 34.83 | 32.16 | 32.52 | 32.52 | -7.82% | 638,202 |
| Feb 20, 2025 | 35.90 | 36.00 | 34.86 | 35.28 | 35.28 | -2.35% | 232,927 |
| Feb 19, 2025 | 36.20 | 36.51 | 35.59 | 36.13 | 36.13 | -0.74% | 258,860 |
| Feb 18, 2025 | 36.61 | 37.17 | 36.03 | 36.40 | 36.40 | -0.79% | 326,161 |
| Feb 14, 2025 | 36.37 | 37.26 | 36.36 | 36.69 | 36.69 | 0.99% | 273,653 |
| Feb 13, 2025 | 36.34 | 37.05 | 35.53 | 36.33 | 36.33 | -0.19% | 605,663 |
| Feb 12, 2025 | 35.55 | 36.50 | 35.39 | 36.40 | 36.40 | 0.75% | 407,916 |
| Feb 11, 2025 | 34.97 | 36.46 | 34.95 | 36.13 | 36.13 | 2.50% | 222,057 |
| Feb 10, 2025 | 35.42 | 35.59 | 34.99 | 35.25 | 35.11 | -0.14% | 206,424 |
| Feb 7, 2025 | 35.52 | 35.52 | 34.75 | 35.30 | 35.16 | -0.90% | 142,580 |
| Feb 6, 2025 | 34.67 | 35.69 | 34.67 | 35.62 | 35.48 | 2.68% | 143,603 |
| Feb 5, 2025 | 34.41 | 34.75 | 34.07 | 34.69 | 34.56 | 1.49% | 110,388 |
| Feb 4, 2025 | 33.55 | 34.48 | 33.55 | 34.18 | 34.05 | 1.21% | 198,291 |
| Feb 3, 2025 | 34.26 | 34.77 | 33.60 | 33.77 | 33.64 | -3.35% | 190,779 |
| Jan 31, 2025 | 34.28 | 35.21 | 34.18 | 34.94 | 34.81 | 2.34% | 250,029 |
| Jan 30, 2025 | 34.83 | 35.17 | 33.97 | 34.14 | 34.01 | -1.33% | 323,544 |
| Jan 29, 2025 | 34.10 | 34.86 | 34.10 | 34.60 | 34.47 | 1.70% | 233,894 |
| Jan 28, 2025 | 34.02 | 34.25 | 33.53 | 34.02 | 33.89 | -0.44% | 218,464 |
| Jan 27, 2025 | 35.30 | 35.78 | 34.13 | 34.17 | 34.04 | -3.23% | 256,723 |
| Jan 24, 2025 | 34.57 | 35.65 | 34.34 | 35.31 | 35.17 | 1.47% | 234,495 |
| Jan 23, 2025 | 36.05 | 36.60 | 34.34 | 34.80 | 34.67 | -4.92% | 342,702 |
| Jan 22, 2025 | 36.78 | 37.01 | 36.27 | 36.60 | 36.46 | -0.60% | 186,948 |
| Jan 21, 2025 | 36.37 | 36.91 | 36.22 | 36.82 | 36.68 | 1.99% | 170,537 |