Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.45	36.10	35.19	36.10	36.10	2.27%	207,676
Jan 16, 2025	35.23	35.53	34.85	35.30	35.30	-0.20%	221,167
Jan 15, 2025	35.06	35.59	34.80	35.37	35.37	3.39%	138,373
Jan 14, 2025	33.22	34.21	33.22	34.21	34.21	3.57%	117,777
Jan 13, 2025	32.13	33.07	32.13	33.03	33.03	1.76%	147,560
Jan 10, 2025	32.81	32.99	31.87	32.46	32.46	-2.58%	219,277
Jan 8, 2025	32.81	33.35	32.76	33.32	33.32	0.66%	93,412
Jan 7, 2025	33.43	33.68	32.75	33.10	33.10	-0.96%	120,764
Jan 6, 2025	33.58	33.97	33.30	33.42	33.42	-0.45%	99,711
Jan 3, 2025	33.30	33.59	32.66	33.57	33.57	1.21%	121,404
Jan 2, 2025	33.66	34.00	32.95	33.17	33.17	-0.90%	194,719
Dec 31, 2024	33.79	33.88	33.22	33.47	33.47	-0.18%	113,195
Dec 30, 2024	33.49	33.71	33.05	33.53	33.53	-0.56%	88,331
Dec 27, 2024	33.85	34.20	33.36	33.72	33.72	-0.88%	191,802
Dec 26, 2024	33.63	34.09	33.42	34.02	34.02	0.41%	69,998
Dec 24, 2024	33.86	34.14	33.39	33.88	33.88	0.09%	71,991
Dec 23, 2024	33.43	33.95	33.32	33.85	33.85	0.62%	117,190
Dec 20, 2024	32.85	34.18	32.42	33.64	33.64	1.23%	301,185
Dec 19, 2024	33.83	34.33	33.09	33.23	33.23	-0.54%	178,636
Dec 18, 2024	35.55	35.58	33.39	33.41	33.41	-4.84%	264,216
Dec 17, 2024	35.34	35.60	35.05	35.11	35.11	-1.01%	177,532
Dec 16, 2024	34.95	35.49	34.73	35.47	35.47	1.52%	132,626
Dec 13, 2024	34.97	35.14	34.47	34.94	34.94	-0.20%	98,111
Dec 12, 2024	35.49	35.69	35.00	35.01	35.01	-1.82%	115,336
Dec 11, 2024	36.12	36.12	35.53	35.66	35.66	-0.14%	180,139
Dec 10, 2024	35.39	36.18	35.17	35.71	35.71	0.90%	107,210
Dec 9, 2024	36.09	36.09	35.16	35.39	35.39	-1.31%	145,263
Dec 6, 2024	35.99	36.04	35.29	35.86	35.86	-0.08%	145,131
Dec 5, 2024	36.07	36.73	35.81	35.89	35.89	-0.06%	141,666
Dec 4, 2024	35.33	36.07	35.33	35.91	35.91	2.08%	197,763
Dec 3, 2024	35.44	35.91	35.06	35.18	35.18	-1.29%	91,585
Dec 2, 2024	35.68	36.00	35.22	35.64	35.64	0.03%	236,688
Nov 29, 2024	36.14	36.23	35.46	35.63	35.63	-1.30%	97,216
Nov 27, 2024	36.73	36.85	36.09	36.10	36.10	-1.15%	93,553
Nov 26, 2024	36.39	36.78	36.17	36.52	36.52	-0.49%	176,862
Nov 25, 2024	36.99	37.86	36.67	36.70	36.70	0.52%	169,591
Nov 22, 2024	36.09	36.61	35.85	36.51	36.51	1.36%	215,690
Nov 21, 2024	35.95	36.34	35.50	36.02	36.02	1.32%	218,553
Nov 20, 2024	35.18	35.56	34.83	35.55	35.55	1.14%	189,105
Nov 19, 2024	34.76	35.40	33.58	35.15	35.15	-0.20%	214,059
Nov 18, 2024	35.75	35.81	35.15	35.22	35.22	-0.96%	171,050
Nov 15, 2024	36.52	36.70	35.41	35.56	35.56	-2.47%	310,827
Nov 14, 2024	36.51	36.96	36.18	36.46	36.46	-0.57%	302,314
Nov 13, 2024	37.23	37.53	36.41	36.67	36.67	-0.05%	286,838
Nov 12, 2024	36.66	37.25	36.33	36.69	36.69	-0.14%	233,346
Nov 11, 2024	36.35	37.57	36.16	36.74	36.74	2.97%	237,922
Nov 8, 2024	35.55	36.00	35.15	35.68	35.68	1.02%	194,034
Nov 7, 2024	37.66	37.66	35.31	35.32	35.32	-7.37%	287,704
Nov 6, 2024	36.15	38.19	35.97	38.13	38.13	14.33%	666,089
Nov 5, 2024	33.01	33.44	32.92	33.35	33.35	1.15%	184,336
Nov 4, 2024	32.78	33.06	32.29	32.97	32.85	0.40%	205,419
Nov 1, 2024	33.41	33.75	32.78	32.84	32.72	-0.98%	119,403
Oct 31, 2024	33.58	33.58	33.10	33.17	33.05	-1.06%	201,212
Oct 30, 2024	33.92	34.55	33.48	33.52	33.40	-1.35%	183,790
Oct 29, 2024	34.36	34.69	33.93	33.98	33.86	-1.65%	119,376
Oct 28, 2024	33.99	34.71	33.61	34.55	34.43	2.34%	193,646
Oct 25, 2024	34.20	34.52	33.66	33.76	33.64	0.69%	195,218
Oct 24, 2024	34.53	34.60	32.70	33.53	33.41	-1.32%	255,935
Oct 23, 2024	33.84	34.25	33.43	33.98	33.86	-0.44%	217,763
Oct 22, 2024	33.98	34.25	33.78	34.13	34.01	0.47%	117,509
Oct 21, 2024	35.28	35.28	33.97	33.97	33.85	-3.19%	348,331
Oct 18, 2024	34.88	35.30	34.84	35.09	34.96	0.86%	185,010
Oct 17, 2024	34.62	34.91	34.23	34.79	34.67	0.78%	140,400
Oct 16, 2024	34.28	34.69	33.98	34.52	34.40	2.04%	119,005
Oct 15, 2024	33.93	34.63	33.39	33.83	33.71	0.71%	236,526
Oct 14, 2024	33.04	33.90	32.75	33.59	33.47	2.10%	130,572
Oct 11, 2024	31.82	33.34	31.51	32.90	32.78	3.65%	167,323
Oct 10, 2024	30.96	31.77	30.75	31.74	31.63	1.54%	160,055
Oct 9, 2024	30.78	31.60	30.77	31.26	31.15	0.97%	88,999
Oct 8, 2024	31.16	31.36	30.94	30.96	30.85	-0.16%	70,897
Oct 7, 2024	31.13	31.29	30.75	31.01	30.90	-0.61%	78,320
Oct 4, 2024	31.04	31.27	30.77	31.20	31.09	2.60%	113,041
Oct 3, 2024	29.68	30.41	29.50	30.41	30.30	1.98%	122,661
Oct 2, 2024	30.36	30.60	29.68	29.82	29.71	-2.10%	66,838
Oct 1, 2024	31.23	31.23	30.11	30.46	30.35	-2.90%	107,752
Sep 30, 2024	30.74	31.78	30.74	31.37	31.26	2.08%	250,967
Sep 27, 2024	31.32	31.46	30.61	30.73	30.62	-1.25%	124,631
Sep 26, 2024	31.22	31.49	30.93	31.12	31.01	0.91%	108,122
Sep 25, 2024	31.03	31.28	30.82	30.84	30.73	-0.80%	92,688
Sep 24, 2024	31.23	31.53	30.93	31.09	30.98	-0.26%	117,949
Sep 23, 2024	31.88	32.10	31.11	31.17	31.06	-1.86%	107,243
Sep 20, 2024	32.59	32.59	31.67	31.76	31.65	-2.96%	446,595
Sep 19, 2024	32.58	32.77	31.92	32.73	32.61	2.63%	108,408
Sep 18, 2024	31.79	33.00	31.59	31.89	31.78	0.60%	121,424
Sep 17, 2024	32.14	32.58	31.61	31.70	31.59	-0.35%	157,313
Sep 16, 2024	31.00	31.91	30.79	31.81	31.70	3.05%	186,740
Sep 13, 2024	30.45	30.96	30.45	30.87	30.76	2.93%	142,226
Sep 12, 2024	29.96	30.26	29.72	29.99	29.88	-	90,192
Sep 11, 2024	29.79	30.10	29.33	29.99	29.88	-0.03%	170,567
Sep 10, 2024	30.60	30.60	29.70	30.00	29.89	-1.96%	131,854
Sep 9, 2024	31.00	31.24	30.56	30.60	30.49	-1.07%	185,647
Sep 6, 2024	31.38	31.62	30.72	30.93	30.82	-1.31%	66,882
Sep 5, 2024	32.20	32.20	31.26	31.34	31.23	-2.00%	58,774
Sep 4, 2024	32.14	32.54	31.81	31.98	31.87	-1.05%	86,547
Sep 3, 2024	32.85	33.23	32.16	32.32	32.20	-2.03%	129,415
Aug 30, 2024	33.02	33.24	32.60	32.99	32.87	0.52%	113,527
Aug 29, 2024	32.73	32.95	32.31	32.82	32.70	1.05%	135,813
Aug 28, 2024	31.93	32.54	31.93	32.48	32.36	1.53%	142,785
Aug 27, 2024	32.00	32.24	31.62	31.99	31.88	-0.50%	138,558
Aug 26, 2024	32.82	32.82	32.08	32.15	32.04	-1.02%	141,725