Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.37	39.54	38.27	39.40	39.40	0.82%	114,180
Apr 1, 2026	39.08	39.92	38.97	39.08	39.08	0.54%	163,677
Mar 31, 2026	38.78	39.06	38.34	38.87	38.87	1.65%	121,428
Mar 30, 2026	38.24	38.56	37.68	38.24	38.24	0.76%	94,290
Mar 27, 2026	38.05	38.31	37.65	37.95	37.95	-1.02%	106,716
Mar 26, 2026	38.17	38.54	38.05	38.34	38.34	-0.60%	102,121
Mar 25, 2026	38.97	39.24	38.41	38.57	38.57	0.03%	95,516
Mar 24, 2026	37.81	39.00	37.80	38.56	38.56	1.02%	107,804
Mar 23, 2026	38.48	39.15	38.09	38.17	38.17	1.98%	182,748
Mar 20, 2026	37.76	37.82	37.24	37.43	37.43	-0.87%	214,296
Mar 19, 2026	36.70	38.09	36.52	37.76	37.76	2.19%	134,915
Mar 18, 2026	37.40	37.84	36.91	36.95	36.95	-1.23%	199,906
Mar 17, 2026	38.35	38.74	37.20	37.41	37.41	-1.55%	197,067
Mar 16, 2026	38.35	38.99	37.87	38.00	38.00	-0.26%	125,395
Mar 13, 2026	38.28	38.57	37.58	38.10	38.10	0.37%	141,021
Mar 12, 2026	36.78	38.11	36.74	37.96	37.96	0.80%	121,787
Mar 11, 2026	37.71	38.06	37.32	37.66	37.66	-1.02%	92,923
Mar 10, 2026	37.72	38.96	37.49	38.05	38.05	0.48%	163,880
Mar 9, 2026	36.92	38.16	36.13	37.87	37.87	0.19%	195,817
Mar 6, 2026	37.42	37.93	36.88	37.80	37.80	-1.87%	125,290
Mar 5, 2026	38.85	38.99	38.22	38.52	38.52	-1.61%	129,756
Mar 4, 2026	38.88	39.67	38.69	39.15	39.15	1.45%	160,311
Mar 3, 2026	37.79	38.83	37.28	38.59	38.59	-0.46%	112,385
Mar 2, 2026	37.75	39.37	37.46	38.77	38.77	0.73%	142,060
Feb 27, 2026	39.17	39.92	38.00	38.49	38.49	-3.90%	164,429
Feb 26, 2026	39.93	40.89	39.74	40.05	40.05	0.25%	148,410
Feb 25, 2026	38.94	40.39	38.63	39.95	39.95	3.42%	193,250
Feb 24, 2026	38.63	38.99	38.23	38.63	38.63	-0.10%	121,205
Feb 23, 2026	40.42	40.57	38.15	38.67	38.67	-4.40%	266,165
Feb 20, 2026	39.99	40.82	39.33	40.45	40.45	1.30%	289,823
Feb 19, 2026	40.44	40.63	39.21	39.93	39.93	-2.04%	137,749
Feb 18, 2026	40.84	41.95	40.41	40.76	40.76	-0.61%	183,359
Feb 17, 2026	41.49	41.70	40.71	41.01	41.01	-0.92%	134,092
Feb 13, 2026	40.34	41.57	39.78	41.39	41.39	2.70%	139,017
Feb 12, 2026	40.88	41.42	39.58	40.30	40.30	-0.47%	138,747
Feb 11, 2026	41.55	41.89	40.15	40.49	40.49	-1.53%	135,064
Feb 10, 2026	41.75	41.96	40.61	41.12	41.12	-1.88%	178,306
Feb 9, 2026	41.25	42.66	40.90	41.91	41.91	1.60%	185,920
Feb 6, 2026	40.70	41.35	40.37	41.25	41.25	2.54%	196,949
Feb 5, 2026	40.39	40.76	39.62	40.23	40.23	-0.72%	124,493
Feb 4, 2026	40.66	41.37	40.39	40.52	40.52	0.40%	171,618
Feb 3, 2026	39.86	40.89	39.37	40.36	40.36	0.42%	177,087
Feb 2, 2026	39.01	40.48	38.68	40.19	40.02	3.48%	221,124
Jan 30, 2026	38.77	39.31	38.40	38.84	38.68	-0.56%	222,739
Jan 29, 2026	37.65	39.08	37.44	39.06	38.89	3.75%	233,502
Jan 28, 2026	38.04	38.59	37.63	37.65	37.49	-1.31%	198,448
Jan 27, 2026	38.32	38.44	37.55	38.15	37.99	-0.16%	215,403
Jan 26, 2026	38.21	39.23	37.72	38.21	38.05	0.50%	304,381
Jan 23, 2026	38.43	38.66	37.73	38.02	37.86	-1.09%	222,459
Jan 22, 2026	36.03	39.34	36.02	38.44	38.28	6.69%	327,833