Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
26.22
-0.61 (-2.27%)
At close: Oct 10, 2025, 4:00 PM EDT
26.03
-0.19 (-0.72%)
After-hours: Oct 10, 2025, 5:49 PM EDT
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 28.27 | 28.58 | 28.16 | 28.37 | 28.37 | -0.35% | 110,638 |
| Aug 20, 2025 | 28.49 | 28.59 | 28.26 | 28.47 | 28.47 | 0.18% | 119,911 |
| Aug 19, 2025 | 28.91 | 29.09 | 28.37 | 28.42 | 28.42 | -1.59% | 97,840 |
| Aug 18, 2025 | 28.78 | 28.91 | 28.59 | 28.88 | 28.88 | 0.24% | 105,372 |
| Aug 15, 2025 | 29.55 | 29.55 | 28.77 | 28.81 | 28.81 | -2.17% | 151,337 |
| Aug 14, 2025 | 29.34 | 29.53 | 29.21 | 29.45 | 29.45 | -0.94% | 120,016 |
| Aug 13, 2025 | 29.52 | 29.83 | 29.24 | 29.73 | 29.73 | 1.61% | 171,994 |
| Aug 12, 2025 | 28.47 | 29.31 | 28.47 | 29.26 | 29.26 | 3.69% | 159,907 |
| Aug 11, 2025 | 27.95 | 28.30 | 27.82 | 28.22 | 28.22 | 1.18% | 152,876 |
| Aug 8, 2025 | 27.84 | 28.14 | 27.38 | 27.89 | 27.89 | 1.34% | 142,809 |
| Aug 7, 2025 | 27.78 | 27.83 | 27.33 | 27.52 | 27.52 | -0.04% | 172,624 |
| Aug 6, 2025 | 27.48 | 27.79 | 27.27 | 27.53 | 27.53 | -0.04% | 141,447 |
| Aug 5, 2025 | 27.10 | 27.55 | 26.87 | 27.54 | 27.54 | -4.67% | 372,806 |
| Aug 4, 2025 | 28.55 | 28.91 | 28.34 | 28.89 | 28.74 | 1.33% | 122,329 |
| Aug 1, 2025 | 28.68 | 28.85 | 28.18 | 28.51 | 28.37 | -1.66% | 253,055 |