Amalgamated Financial Corp. (AMAL)

NASDAQ: AMAL · Real-Time Price · USD

50.50

+0.19 (0.38%)

At close: Oct 23, 2026, 4:00 PM EDT

50.20

-0.30 (-0.59%)

Pre-market: Oct 26, 2026, 4:03 AM EDT

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.84	50.86	49.53	50.50	50.50	0.38%	261,076
Oct 22, 2026	48.44	50.77	48.00	50.31	50.31	5.21%	482,386
Oct 21, 2026	48.08	48.08	47.37	47.82	47.82	-0.29%	246,884
Oct 20, 2026	46.88	48.17	46.88	47.96	47.96	2.43%	163,849
Oct 19, 2026	47.12	47.20	46.61	46.82	46.82	-0.66%	159,292
Oct 16, 2026	47.23	47.82	46.84	47.13	47.13	0.08%	157,228
Oct 15, 2026	46.82	47.49	46.48	47.09	47.09	1.23%	167,109
Oct 14, 2026	46.10	46.83	45.16	46.52	46.52	-0.79%	204,047
Oct 13, 2026	47.05	48.28	46.50	46.89	46.89	0.02%	170,358
Oct 12, 2026	46.68	47.33	46.68	46.88	46.88	0.64%	208,782
Oct 9, 2026	47.15	47.83	46.57	46.58	46.58	-1.27%	171,667
Oct 8, 2026	46.64	47.44	46.55	47.18	47.18	1.18%	246,829
Oct 7, 2026	47.04	47.45	46.47	46.63	46.63	-2.14%	222,248
Oct 6, 2026	48.00	48.25	47.63	47.65	47.65	-0.17%	143,982
Oct 5, 2026	48.27	48.27	47.60	47.73	47.73	-0.95%	186,088
Oct 2, 2026	48.34	48.95	47.59	48.19	48.19	0.73%	297,123
Oct 1, 2026	47.22	47.93	46.36	47.84	47.84	0.57%	307,917
Sep 30, 2026	46.91	48.06	46.70	47.57	47.57	1.54%	1,141,529
Sep 29, 2026	47.28	47.48	46.23	46.85	46.85	-0.91%	190,891
Sep 28, 2026	47.52	47.52	46.96	47.28	47.28	-0.63%	229,732
Sep 25, 2026	47.33	47.65	47.04	47.58	47.58	0.78%	170,314
Sep 24, 2026	46.74	47.37	46.63	47.21	47.21	1.40%	260,037
Sep 23, 2026	47.29	47.44	46.53	46.56	46.56	-1.54%	135,026
Sep 22, 2026	48.44	48.78	47.12	47.29	47.29	-1.52%	183,155
Sep 21, 2026	47.55	48.04	47.52	48.02	48.02	1.31%	255,843
Sep 18, 2026	46.79	47.52	46.29	47.40	47.40	0.57%	406,269
Sep 17, 2026	47.15	47.19	46.40	47.13	47.13	1.09%	250,861
Sep 16, 2026	47.06	47.27	45.74	46.62	46.62	-0.79%	259,883
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