Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.37	43.05	42.30	42.42	42.42	0.12%	90,689
Jun 4, 2026	41.25	42.79	41.25	42.37	42.37	4.00%	114,885
Jun 3, 2026	42.13	42.13	40.68	40.74	40.74	-3.53%	127,614
Jun 2, 2026	40.75	42.29	40.75	42.23	42.23	3.03%	128,420
Jun 1, 2026	41.38	41.38	40.64	40.99	40.99	-1.18%	96,421
May 29, 2026	41.67	41.87	41.41	41.48	41.48	-0.34%	121,022
May 28, 2026	41.21	41.66	40.69	41.62	41.62	0.56%	149,384
May 27, 2026	42.16	42.16	41.27	41.39	41.39	-1.43%	96,045
May 26, 2026	41.30	42.07	41.23	41.99	41.99	1.70%	122,683
May 22, 2026	41.55	41.85	41.24	41.29	41.29	-0.24%	80,277
May 21, 2026	40.60	41.49	39.95	41.39	41.39	1.17%	106,408
May 20, 2026	40.01	41.37	39.99	40.91	40.91	2.15%	105,828
May 19, 2026	40.20	40.85	39.80	40.05	40.05	-0.87%	105,465
May 18, 2026	40.07	41.56	39.98	40.40	40.40	1.81%	157,441
May 15, 2026	40.30	40.48	39.44	39.68	39.68	-1.83%	172,174
May 14, 2026	40.02	40.80	40.02	40.42	40.42	1.02%	97,950
May 13, 2026	40.76	41.18	39.99	40.01	40.01	-2.18%	124,411
May 12, 2026	41.00	41.02	40.06	40.90	40.90	-0.68%	80,469
May 11, 2026	42.05	42.07	40.98	41.18	41.18	-2.12%	155,044
May 8, 2026	41.90	42.35	41.72	42.07	42.07	0.36%	133,298
May 7, 2026	41.92	42.75	41.68	41.92	41.92	0.41%	198,755
May 6, 2026	41.88	42.15	41.28	41.75	41.75	0.97%	130,400
May 5, 2026	40.48	41.65	40.21	41.35	41.35	2.35%	96,253
May 4, 2026	41.11	41.46	40.28	40.57	40.40	-1.86%	110,397
May 1, 2026	40.91	41.53	40.53	41.34	41.17	1.13%	92,975
Apr 30, 2026	40.08	41.20	40.06	40.88	40.71	1.26%	113,794
Apr 29, 2026	40.86	41.10	40.11	40.37	40.20	-1.90%	142,105
Apr 28, 2026	41.70	42.10	40.96	41.15	40.98	-1.18%	154,834
Apr 27, 2026	40.63	41.80	40.50	41.64	41.47	2.84%	180,481
Apr 24, 2026	40.19	40.75	39.56	40.49	40.32	0.30%	239,518
Apr 23, 2026	38.25	40.64	36.40	40.37	40.20	-4.59%	286,780
Apr 22, 2026	43.30	43.61	42.21	42.31	42.13	-1.79%	182,908
Apr 21, 2026	43.57	43.87	43.08	43.08	42.90	-1.19%	175,366
Apr 20, 2026	43.45	44.00	43.20	43.60	43.42	0.23%	136,832
Apr 17, 2026	42.57	44.01	42.40	43.50	43.32	3.57%	160,870
Apr 16, 2026	41.88	42.11	41.63	42.00	41.82	-0.02%	143,846
Apr 15, 2026	41.78	42.10	41.25	42.01	41.83	0.57%	102,059
Apr 14, 2026	41.65	42.05	41.01	41.77	41.59	0.29%	107,673
Apr 13, 2026	42.00	42.00	41.13	41.65	41.48	-1.14%	75,341
Apr 10, 2026	42.15	42.41	41.67	42.13	41.95	-0.26%	102,136
Apr 9, 2026	41.35	42.24	41.17	42.24	42.06	1.78%	166,904
Apr 8, 2026	41.79	42.10	41.33	41.50	41.33	2.70%	216,545
Apr 7, 2026	40.02	40.56	39.83	40.41	40.24	0.67%	146,942
Apr 6, 2026	39.46	40.26	39.46	40.14	39.97	1.88%	102,866
Apr 2, 2026	38.37	39.54	38.27	39.40	39.23	0.82%	114,180
Apr 1, 2026	39.08	39.92	38.97	39.08	38.92	0.54%	163,677
Mar 31, 2026	38.78	39.06	38.34	38.87	38.71	1.65%	121,428
Mar 30, 2026	38.24	38.56	37.68	38.24	38.08	0.76%	94,968
Mar 27, 2026	38.05	38.31	37.65	37.95	37.79	-1.02%	107,985
Mar 26, 2026	38.17	38.54	38.05	38.34	38.18	-0.60%	102,121