Amalgamated Financial Corp. (AMAL)

NASDAQ: AMAL · Real-Time Price · USD

49.56

+0.20 (0.41%)

At close: Nov 6, 2026, 4:00 PM EST

49.75

+0.19 (0.38%)

Pre-market: Nov 9, 2026, 4:06 AM EST

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.23	49.99	49.23	49.56	49.56	0.41%	95,855
Nov 5, 2026	51.43	52.00	49.25	49.36	49.36	-2.87%	155,485
Nov 4, 2026	51.01	51.49	50.45	50.82	50.82	1.86%	341,919
Nov 3, 2026	50.47	50.47	49.70	49.89	49.89	-1.07%	155,332
Nov 2, 2026	50.55	51.17	50.38	50.60	50.43	1.07%	183,216
Oct 30, 2026	51.34	51.72	49.68	50.07	49.90	-2.45%	220,891
Oct 29, 2026	51.71	52.30	51.02	51.32	51.15	0.37%	282,280
Oct 28, 2026	51.54	51.54	50.53	51.13	50.96	-0.58%	226,896
Oct 27, 2026	51.24	51.87	50.81	51.43	51.26	1.08%	267,186
Oct 26, 2026	50.70	51.24	50.31	50.88	50.71	0.75%	228,153
Oct 23, 2026	49.84	50.86	49.53	50.50	50.33	0.38%	261,075
Oct 22, 2026	48.44	50.77	48.00	50.31	50.14	5.21%	482,394
Oct 21, 2026	48.08	48.08	47.37	47.82	47.66	-0.29%	246,887
Oct 20, 2026	46.88	48.17	46.88	47.96	47.80	2.43%	163,850
Oct 19, 2026	47.12	47.20	46.61	46.82	46.66	-0.66%	159,296
Oct 16, 2026	47.23	47.82	46.84	47.13	46.97	0.08%	157,244
Oct 15, 2026	46.82	47.49	46.48	47.09	46.93	1.23%	167,111
Oct 14, 2026	46.10	46.83	45.16	46.52	46.36	-0.79%	204,050
Oct 13, 2026	47.05	48.28	46.50	46.89	46.73	0.02%	170,596
Oct 12, 2026	46.68	47.33	46.68	46.88	46.72	0.64%	208,787
Oct 9, 2026	47.15	47.83	46.57	46.58	46.42	-1.27%	171,669
Oct 8, 2026	46.64	47.44	46.55	47.18	47.02	1.18%	246,844
Oct 7, 2026	47.04	47.45	46.47	46.63	46.47	-2.14%	222,249
Oct 6, 2026	48.00	48.25	47.63	47.65	47.49	-0.17%	144,867
Oct 5, 2026	48.27	48.27	47.60	47.73	47.57	-0.95%	186,089
Oct 2, 2026	48.34	48.95	47.59	48.19	48.03	0.73%	297,126
Oct 1, 2026	47.22	47.93	46.36	47.84	47.68	0.57%	307,938
Sep 30, 2026	46.91	48.06	46.70	47.57	47.41	1.54%	1,141,532
Sep 29, 2026	47.28	47.48	46.23	46.85	46.69	-0.91%	190,891
Sep 28, 2026	47.52	47.52	46.96	47.28	47.12	-0.63%	229,732
Sep 25, 2026	47.33	47.65	47.04	47.58	47.42	0.78%	170,314
Sep 24, 2026	46.74	47.37	46.63	47.21	47.05	1.40%	260,037
Sep 23, 2026	47.29	47.44	46.53	46.56	46.40	-1.54%	135,026
Sep 22, 2026	48.44	48.78	47.12	47.29	47.13	-1.52%	183,155
Sep 21, 2026	47.55	48.04	47.52	48.02	47.86	1.31%	255,843
Sep 18, 2026	46.79	47.52	46.29	47.40	47.24	0.57%	406,269
Sep 17, 2026	47.15	47.19	46.40	47.13	46.97	1.09%	250,861
Sep 16, 2026	47.06	47.27	45.74	46.62	46.46	-0.79%	259,883
Sep 15, 2026	47.69	48.24	46.86	46.99	46.83	-1.65%	235,462
Sep 14, 2026	47.62	48.56	47.59	47.78	47.62	-0.19%	471,119
Sep 11, 2026	49.08	49.51	47.62	47.87	47.71	-1.34%	493,528
Sep 10, 2026	47.77	48.56	47.14	48.52	48.36	1.44%	175,750
Sep 9, 2026	47.73	48.11	47.50	47.83	47.67	-0.81%	289,851
Sep 8, 2026	48.92	48.94	48.07	48.22	48.06	-1.93%	242,945
Sep 4, 2026	48.79	49.45	48.79	49.17	49.00	0.27%	216,777
Sep 3, 2026	48.54	50.20	48.54	49.04	48.88	1.87%	283,176
Sep 2, 2026	47.63	48.43	47.54	48.14	47.98	1.69%	193,116
Sep 1, 2026	47.83	48.30	47.06	47.34	47.18	-1.52%	150,428
Aug 31, 2026	48.75	49.14	47.99	48.07	47.91	-1.27%	224,149
Aug 28, 2026	48.76	48.86	48.33	48.69	48.53	0.16%	150,252