Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	29.03	29.79	28.87	28.99	28.84	-1.02%	234,892
Jul 30, 2025	29.75	30.27	29.15	29.29	29.14	-1.15%	197,977
Jul 29, 2025	30.00	30.07	29.54	29.63	29.48	-0.74%	203,875
Jul 28, 2025	30.05	30.05	29.29	29.85	29.70	-0.70%	289,920
Jul 25, 2025	30.50	30.50	29.98	30.06	29.91	-1.47%	290,212
Jul 24, 2025	33.36	33.36	30.47	30.51	30.36	-8.16%	271,260
Jul 23, 2025	33.13	33.25	32.57	33.22	33.05	1.25%	171,345
Jul 22, 2025	33.06	33.20	32.77	32.81	32.64	-0.88%	191,183
Jul 21, 2025	33.10	33.56	32.94	33.10	32.93	0.33%	163,216
Jul 18, 2025	33.07	33.26	32.45	32.99	32.82	0.30%	188,664
Jul 17, 2025	32.75	33.15	32.28	32.89	32.72	0.21%	179,379
Jul 16, 2025	32.77	32.93	32.21	32.82	32.65	1.17%	142,714
Jul 15, 2025	33.58	33.58	32.44	32.44	32.28	-3.39%	167,802
Jul 14, 2025	32.63	33.58	32.63	33.58	33.41	2.94%	146,574
Jul 11, 2025	33.19	33.19	32.60	32.62	32.46	-2.19%	154,760
Jul 10, 2025	33.08	33.58	33.08	33.35	33.18	0.54%	104,795