Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	33.47	33.75	32.86	33.52	33.52	0.24%	249,667
Jan 6, 2026	33.35	33.55	32.94	33.44	33.44	-0.33%	181,898
Jan 5, 2026	31.91	33.62	31.91	33.55	33.55	5.04%	830,882
Jan 2, 2026	32.14	32.31	31.50	31.94	31.94	-0.28%	121,096
Dec 31, 2025	32.65	32.65	31.96	32.03	32.03	-1.66%	128,357
Dec 30, 2025	33.16	33.16	32.45	32.57	32.57	-1.48%	142,670
Dec 29, 2025	32.67	33.13	32.43	33.06	33.06	1.07%	146,306
Dec 26, 2025	32.83	33.02	32.56	32.71	32.71	-0.27%	93,801
Dec 24, 2025	32.95	33.17	32.78	32.80	32.80	-0.18%	45,594
Dec 23, 2025	32.61	33.06	32.61	32.86	32.86	0.09%	136,829
Dec 22, 2025	32.92	33.15	32.75	32.83	32.83	-0.42%	174,565
Dec 19, 2025	33.55	33.55	32.68	32.97	32.97	-1.73%	422,201
Dec 18, 2025	33.13	33.75	32.99	33.55	33.55	2.10%	194,077
Dec 17, 2025	32.53	32.98	32.49	32.86	32.86	1.01%	125,305
Dec 16, 2025	32.35	32.58	32.25	32.53	32.53	0.84%	179,859
Dec 15, 2025	32.22	32.40	31.99	32.26	32.26	0.84%	120,875
Dec 12, 2025	32.33	32.33	31.81	31.99	31.99	-0.93%	151,189
Dec 11, 2025	31.92	32.48	31.88	32.29	32.29	0.65%	149,901
Dec 10, 2025	30.95	32.18	29.75	32.08	32.08	3.48%	271,998
Dec 9, 2025	30.99	31.41	30.97	31.00	31.00	0.32%	207,570
Dec 8, 2025	31.02	31.37	30.85	30.90	30.90	-0.16%	150,574
Dec 5, 2025	30.64	30.97	30.46	30.95	30.95	0.42%	116,693
Dec 4, 2025	30.78	30.96	30.60	30.82	30.82	-0.48%	122,971
Dec 3, 2025	30.27	31.02	30.10	30.97	30.97	2.89%	125,563
Dec 2, 2025	30.15	30.38	29.73	30.10	30.10	0.33%	162,482
Dec 1, 2025	29.01	30.00	29.01	30.00	30.00	2.21%	146,448
Nov 28, 2025	29.44	29.80	29.24	29.35	29.35	-0.78%	53,518
Nov 26, 2025	29.92	30.02	29.48	29.58	29.58	-1.69%	170,269
Nov 25, 2025	29.24	30.21	29.07	30.09	30.09	2.91%	126,678
Nov 24, 2025	28.71	29.39	27.83	29.24	29.24	1.49%	230,660
Nov 21, 2025	27.88	28.83	27.88	28.81	28.81	3.60%	178,582
Nov 20, 2025	27.73	28.43	27.48	27.81	27.81	0.36%	732,756
Nov 19, 2025	27.29	27.88	27.24	27.71	27.71	2.55%	202,129
Nov 18, 2025	26.70	27.21	26.69	27.02	27.02	1.01%	143,000
Nov 17, 2025	27.90	28.17	26.61	26.75	26.75	-4.87%	163,622
Nov 14, 2025	27.68	28.62	27.35	28.12	28.12	0.90%	129,090
Nov 13, 2025	27.76	28.16	27.70	27.87	27.87	-0.07%	121,437
Nov 12, 2025	28.45	28.85	27.84	27.89	27.89	-1.86%	126,425
Nov 11, 2025	28.13	28.73	27.89	28.42	28.42	0.74%	161,683
Nov 10, 2025	28.14	28.33	27.77	28.21	28.21	1.22%	130,430
Nov 7, 2025	27.79	28.11	27.58	27.87	27.87	0.14%	197,125
Nov 6, 2025	28.01	28.06	27.65	27.83	27.83	-0.36%	142,988
Nov 5, 2025	27.39	28.01	27.29	27.93	27.93	1.93%	166,969
Nov 4, 2025	27.33	27.47	27.05	27.40	27.26	-0.40%	195,717
Nov 3, 2025	27.10	27.53	26.82	27.51	27.37	0.92%	135,417
Oct 31, 2025	27.43	27.63	27.04	27.26	27.12	-1.41%	216,986
Oct 30, 2025	27.13	27.91	27.13	27.65	27.51	1.39%	183,222
Oct 29, 2025	27.67	28.08	27.04	27.27	27.13	-2.08%	167,895
Oct 28, 2025	27.94	28.00	27.64	27.85	27.71	-1.00%	170,457
Oct 27, 2025	28.50	28.64	27.97	28.13	27.99	-0.67%	215,510