Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
30.95
+0.13 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.64 | 30.97 | 30.46 | 30.95 | 30.95 | 0.42% | 116,676 |
| 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% | 53,230 |
| Nov 26, 2025 | 29.92 | 30.02 | 29.48 | 29.58 | 29.58 | -1.69% | 170,264 |
| Nov 25, 2025 | 29.24 | 30.21 | 29.07 | 30.09 | 30.09 | 2.91% | 120,963 |
| Nov 24, 2025 | 28.71 | 29.39 | 27.83 | 29.24 | 29.24 | 1.49% | 224,659 |
| 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 |
| Oct 24, 2025 | 27.72 | 28.78 | 27.72 | 28.32 | 28.18 | 3.17% | 216,330 |
| Oct 23, 2025 | 26.64 | 27.47 | 26.45 | 27.45 | 27.31 | 2.89% | 219,300 |
| Oct 22, 2025 | 26.80 | 26.96 | 26.03 | 26.68 | 26.54 | -0.07% | 179,538 |
| Oct 21, 2025 | 26.38 | 26.86 | 26.33 | 26.70 | 26.56 | 0.56% | 120,585 |
| Oct 20, 2025 | 25.96 | 26.60 | 25.73 | 26.55 | 26.41 | 3.23% | 119,331 |
| Oct 17, 2025 | 25.56 | 25.85 | 25.50 | 25.72 | 25.59 | 1.82% | 188,286 |
| Oct 16, 2025 | 27.00 | 27.00 | 25.13 | 25.26 | 25.13 | -7.00% | 304,477 |
| Oct 15, 2025 | 27.74 | 27.79 | 26.98 | 27.16 | 27.02 | -1.81% | 160,153 |
| Oct 14, 2025 | 26.56 | 27.78 | 26.56 | 27.66 | 27.52 | 3.13% | 124,288 |
| Oct 13, 2025 | 26.70 | 26.85 | 26.28 | 26.82 | 26.68 | 2.29% | 113,374 |
| Oct 10, 2025 | 26.83 | 27.40 | 26.20 | 26.22 | 26.09 | -2.27% | 160,965 |
| Oct 9, 2025 | 27.15 | 27.27 | 26.69 | 26.83 | 26.69 | -1.51% | 111,482 |
| Oct 8, 2025 | 27.54 | 27.54 | 27.20 | 27.24 | 27.10 | -0.33% | 109,550 |
| Oct 7, 2025 | 27.49 | 27.85 | 27.25 | 27.33 | 27.19 | -0.58% | 262,536 |
| Oct 6, 2025 | 27.45 | 27.67 | 27.07 | 27.49 | 27.35 | 1.51% | 156,215 |
| Oct 3, 2025 | 26.66 | 27.15 | 26.61 | 27.08 | 26.94 | 1.58% | 206,113 |
| Oct 2, 2025 | 26.86 | 26.86 | 26.40 | 26.66 | 26.52 | -0.74% | 186,204 |
| Oct 1, 2025 | 26.96 | 26.99 | 26.56 | 26.86 | 26.72 | -1.07% | 153,349 |
| Sep 30, 2025 | 27.21 | 27.49 | 26.79 | 27.15 | 27.01 | -0.40% | 183,627 |
| Sep 29, 2025 | 27.74 | 27.74 | 27.09 | 27.26 | 27.12 | -1.55% | 197,069 |
| Sep 26, 2025 | 27.54 | 27.79 | 27.39 | 27.69 | 27.55 | 0.98% | 84,513 |
| Sep 25, 2025 | 27.40 | 27.56 | 27.21 | 27.42 | 27.28 | -0.65% | 132,792 |
| Sep 24, 2025 | 27.85 | 28.01 | 27.48 | 27.60 | 27.46 | -0.43% | 134,282 |
| Sep 23, 2025 | 28.14 | 28.33 | 27.70 | 27.72 | 27.58 | -1.00% | 107,527 |
| Sep 22, 2025 | 27.94 | 28.11 | 26.48 | 28.00 | 27.86 | -0.32% | 112,583 |
| Sep 19, 2025 | 28.68 | 28.70 | 28.02 | 28.09 | 27.95 | -2.23% | 295,999 |
| Sep 18, 2025 | 27.96 | 28.75 | 27.72 | 28.73 | 28.58 | 3.35% | 127,287 |
| Sep 17, 2025 | 27.71 | 28.58 | 27.47 | 27.80 | 27.66 | 0.80% | 148,989 |
| Sep 16, 2025 | 28.06 | 28.06 | 27.41 | 27.58 | 27.44 | -2.16% | 221,263 |
| Sep 15, 2025 | 28.61 | 28.61 | 28.07 | 28.19 | 28.05 | -1.16% | 131,020 |
| Sep 12, 2025 | 28.91 | 28.91 | 28.43 | 28.52 | 28.37 | -1.25% | 116,420 |
| Sep 11, 2025 | 28.53 | 28.99 | 28.32 | 28.88 | 28.73 | 1.48% | 176,503 |
| Sep 10, 2025 | 28.85 | 29.01 | 28.38 | 28.46 | 28.31 | -1.01% | 120,211 |
| Sep 9, 2025 | 28.87 | 29.19 | 28.70 | 28.75 | 28.60 | -0.62% | 128,021 |
| Sep 8, 2025 | 28.85 | 29.03 | 28.47 | 28.93 | 28.78 | 0.21% | 146,832 |
| Sep 5, 2025 | 29.17 | 29.58 | 28.66 | 28.87 | 28.72 | -0.69% | 124,066 |
| Sep 4, 2025 | 28.83 | 29.09 | 28.49 | 29.07 | 28.92 | 1.43% | 162,659 |
| Sep 3, 2025 | 28.30 | 28.73 | 28.20 | 28.66 | 28.51 | 0.77% | 311,926 |
| Sep 2, 2025 | 28.56 | 28.84 | 28.34 | 28.44 | 28.29 | -1.56% | 219,563 |
| Aug 29, 2025 | 29.16 | 29.35 | 28.85 | 28.89 | 28.74 | -0.76% | 161,596 |
| Aug 28, 2025 | 29.90 | 29.90 | 28.99 | 29.11 | 28.96 | -1.85% | 167,875 |
| Aug 27, 2025 | 29.51 | 29.87 | 29.43 | 29.66 | 29.51 | -0.10% | 172,425 |
| Aug 26, 2025 | 29.59 | 29.91 | 29.30 | 29.69 | 29.54 | 1.02% | 153,656 |
| Aug 25, 2025 | 29.78 | 29.88 | 29.05 | 29.39 | 29.24 | -2.16% | 146,579 |
| Aug 22, 2025 | 28.52 | 30.14 | 28.51 | 30.04 | 29.89 | 5.89% | 200,646 |
| Aug 21, 2025 | 28.27 | 28.58 | 28.16 | 28.37 | 28.23 | -0.35% | 110,638 |
| Aug 20, 2025 | 28.49 | 28.59 | 28.26 | 28.47 | 28.32 | 0.18% | 119,911 |
| Aug 19, 2025 | 28.91 | 29.09 | 28.37 | 28.42 | 28.27 | -1.59% | 97,840 |
| Aug 18, 2025 | 28.78 | 28.91 | 28.59 | 28.88 | 28.73 | 0.24% | 105,372 |
| Aug 15, 2025 | 29.55 | 29.55 | 28.77 | 28.81 | 28.66 | -2.17% | 151,337 |
| Aug 14, 2025 | 29.34 | 29.53 | 29.21 | 29.45 | 29.30 | -0.94% | 120,016 |
| Aug 13, 2025 | 29.52 | 29.83 | 29.24 | 29.73 | 29.58 | 1.61% | 171,994 |
| Aug 12, 2025 | 28.47 | 29.31 | 28.47 | 29.26 | 29.11 | 3.69% | 159,907 |
| Aug 11, 2025 | 27.95 | 28.30 | 27.82 | 28.22 | 28.08 | 1.18% | 152,876 |
| Aug 8, 2025 | 27.84 | 28.14 | 27.38 | 27.89 | 27.75 | 1.34% | 142,809 |
| Aug 7, 2025 | 27.78 | 27.83 | 27.33 | 27.52 | 27.38 | -0.04% | 172,624 |
| Aug 6, 2025 | 27.48 | 27.79 | 27.27 | 27.53 | 27.39 | -0.04% | 141,447 |
| Aug 5, 2025 | 27.10 | 27.55 | 26.87 | 27.54 | 27.40 | -4.67% | 372,806 |
| Aug 4, 2025 | 28.55 | 28.91 | 28.34 | 28.89 | 28.60 | 1.33% | 122,329 |
| Aug 1, 2025 | 28.68 | 28.85 | 28.18 | 28.51 | 28.23 | -1.66% | 253,055 |
| Jul 31, 2025 | 29.03 | 29.79 | 28.87 | 28.99 | 28.70 | -1.02% | 234,892 |
| Jul 30, 2025 | 29.75 | 30.27 | 29.15 | 29.29 | 29.00 | -1.15% | 197,977 |
| Jul 29, 2025 | 30.00 | 30.07 | 29.54 | 29.63 | 29.34 | -0.74% | 203,875 |
| Jul 28, 2025 | 30.05 | 30.05 | 29.29 | 29.85 | 29.55 | -0.70% | 289,920 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.98 | 30.06 | 29.76 | -1.47% | 290,212 |
| Jul 24, 2025 | 33.36 | 33.36 | 30.47 | 30.51 | 30.21 | -8.16% | 271,260 |
| Jul 23, 2025 | 33.13 | 33.25 | 32.57 | 33.22 | 32.89 | 1.25% | 171,345 |
| Jul 22, 2025 | 33.06 | 33.20 | 32.77 | 32.81 | 32.48 | -0.88% | 191,183 |
| Jul 21, 2025 | 33.10 | 33.56 | 32.94 | 33.10 | 32.77 | 0.33% | 163,216 |
| Jul 18, 2025 | 33.07 | 33.26 | 32.45 | 32.99 | 32.66 | 0.30% | 188,664 |
| Jul 17, 2025 | 32.75 | 33.15 | 32.28 | 32.89 | 32.56 | 0.21% | 179,379 |