Amalgamated Financial Corp. (AMAL)

NASDAQ: AMAL · Real-Time Price · USD

38.49

-1.56 (-3.90%)

At close: Feb 27, 2026, 4:00 PM EST

38.59

+0.10 (0.26%)

After-hours: Feb 27, 2026, 5:21 PM EST

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.17	39.92	38.00	38.49	38.49	-3.90%	162,192
Feb 26, 2026	39.93	40.89	39.74	40.05	40.05	0.25%	147,747
Feb 25, 2026	38.94	40.39	38.63	39.95	39.95	3.42%	186,028
Feb 24, 2026	38.63	38.99	38.23	38.63	38.63	-0.10%	118,402
Feb 23, 2026	40.42	40.57	38.15	38.67	38.67	-4.40%	260,884
Feb 20, 2026	39.99	40.82	39.33	40.45	40.45	1.30%	285,280
Feb 19, 2026	40.44	40.63	39.21	39.93	39.93	-2.04%	126,445
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%	128,805
Feb 13, 2026	40.34	41.57	39.78	41.39	41.39	2.70%	137,740
Feb 12, 2026	40.88	41.42	39.58	40.30	40.30	-0.47%	135,782
Feb 11, 2026	41.55	41.89	40.15	40.49	40.49	-1.53%	134,018
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%	181,495
Feb 6, 2026	40.70	41.35	40.37	41.25	41.25	2.54%	196,531
Feb 5, 2026	40.39	40.76	39.62	40.23	40.23	-0.72%	124,141
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%	221,077
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
Jan 21, 2026	34.22	36.17	33.99	36.03	35.88	6.47%	299,055
Jan 20, 2026	34.00	34.32	33.67	33.84	33.70	-2.34%	151,752
Jan 16, 2026	34.79	35.01	34.57	34.65	34.50	-0.40%	121,041
Jan 15, 2026	33.78	35.04	33.78	34.79	34.64	2.93%	129,975
Jan 14, 2026	33.30	33.92	33.02	33.80	33.66	1.65%	104,682
Jan 13, 2026	33.94	33.94	33.12	33.25	33.11	-2.12%	129,842
Jan 12, 2026	33.27	34.04	32.93	33.97	33.83	1.25%	222,946
Jan 9, 2026	34.19	34.19	33.34	33.55	33.41	-1.41%	131,089
Jan 8, 2026	33.32	34.43	33.23	34.03	33.89	1.52%	223,061
Jan 7, 2026	33.47	33.75	32.86	33.52	33.38	0.24%	249,677
Jan 6, 2026	33.35	33.55	32.94	33.44	33.30	-0.33%	181,898
Jan 5, 2026	31.91	33.62	31.91	33.55	33.41	5.04%	840,364
Jan 2, 2026	32.14	32.31	31.50	31.94	31.80	-0.28%	121,096
Dec 31, 2025	32.65	32.65	31.96	32.03	31.89	-1.66%	128,357
Dec 30, 2025	33.16	33.16	32.45	32.57	32.43	-1.48%	142,670
Dec 29, 2025	32.67	33.13	32.43	33.06	32.92	1.07%	146,306
Dec 26, 2025	32.83	33.02	32.56	32.71	32.57	-0.27%	93,801
Dec 24, 2025	32.95	33.17	32.78	32.80	32.66	-0.18%	47,255
Dec 23, 2025	32.61	33.06	32.61	32.86	32.72	0.09%	148,551
Dec 22, 2025	32.92	33.15	32.75	32.83	32.69	-0.42%	174,565
Dec 19, 2025	33.55	33.55	32.68	32.97	32.83	-1.73%	422,957
Dec 18, 2025	33.13	33.75	32.99	33.55	33.41	2.10%	194,077
Dec 17, 2025	32.53	32.98	32.49	32.86	32.72	1.01%	125,305
Dec 16, 2025	32.35	32.58	32.25	32.53	32.39	0.84%	179,859
Dec 15, 2025	32.22	32.40	31.99	32.26	32.12	0.84%	120,875
Dec 12, 2025	32.33	32.33	31.81	31.99	31.85	-0.93%	151,189
Dec 11, 2025	31.92	32.48	31.88	32.29	32.15	0.65%	149,901
Dec 10, 2025	30.95	32.18	29.75	32.08	31.94	3.48%	271,998
Dec 9, 2025	30.99	31.41	30.97	31.00	30.87	0.32%	207,570
Dec 8, 2025	31.02	31.37	30.85	30.90	30.77	-0.16%	150,574
Dec 5, 2025	30.64	30.97	30.46	30.95	30.82	0.42%	116,693
Dec 4, 2025	30.78	30.96	30.60	30.82	30.69	-0.48%	122,971
Dec 3, 2025	30.27	31.02	30.10	30.97	30.84	2.89%	125,563
Dec 2, 2025	30.15	30.38	29.73	30.10	29.97	0.33%	162,482
Dec 1, 2025	29.01	30.00	29.01	30.00	29.87	2.21%	146,448
Nov 28, 2025	29.44	29.80	29.24	29.35	29.23	-0.78%	53,518
Nov 26, 2025	29.92	30.02	29.48	29.58	29.45	-1.69%	170,269
Nov 25, 2025	29.24	30.21	29.07	30.09	29.96	2.91%	126,678
Nov 24, 2025	28.71	29.39	27.83	29.24	29.12	1.49%	230,660
Nov 21, 2025	27.88	28.83	27.88	28.81	28.69	3.60%	178,582
Nov 20, 2025	27.73	28.43	27.48	27.81	27.69	0.36%	732,756
Nov 19, 2025	27.29	27.88	27.24	27.71	27.59	2.55%	202,129
Nov 18, 2025	26.70	27.21	26.69	27.02	26.91	1.01%	143,000
Nov 17, 2025	27.90	28.17	26.61	26.75	26.64	-4.87%	163,622
Nov 14, 2025	27.68	28.62	27.35	28.12	28.00	0.90%	129,090
Nov 13, 2025	27.76	28.16	27.70	27.87	27.75	-0.07%	121,437
Nov 12, 2025	28.45	28.85	27.84	27.89	27.77	-1.86%	126,425
Nov 11, 2025	28.13	28.73	27.89	28.42	28.30	0.74%	161,683
Nov 10, 2025	28.14	28.33	27.77	28.21	28.09	1.22%	130,430
Nov 7, 2025	27.79	28.11	27.58	27.87	27.75	0.14%	197,125
Nov 6, 2025	28.01	28.06	27.65	27.83	27.71	-0.36%	142,988
Nov 5, 2025	27.39	28.01	27.29	27.93	27.81	1.93%	166,969
Nov 4, 2025	27.33	27.47	27.05	27.40	27.14	-0.40%	195,717
Nov 3, 2025	27.10	27.53	26.82	27.51	27.25	0.92%	135,417
Oct 31, 2025	27.43	27.63	27.04	27.26	27.01	-1.41%	216,986
Oct 30, 2025	27.13	27.91	27.13	27.65	27.39	1.39%	183,222
Oct 29, 2025	27.67	28.08	27.04	27.27	27.02	-2.08%	167,895
Oct 28, 2025	27.94	28.00	27.64	27.85	27.59	-1.00%	170,457
Oct 27, 2025	28.50	28.64	27.97	28.13	27.87	-0.67%	215,510
Oct 24, 2025	27.72	28.78	27.72	28.32	28.06	3.17%	216,330
Oct 23, 2025	26.64	27.47	26.45	27.45	27.19	2.89%	219,300
Oct 22, 2025	26.80	26.96	26.03	26.68	26.43	-0.07%	179,538
Oct 21, 2025	26.38	26.86	26.33	26.70	26.45	0.56%	120,585
Oct 20, 2025	25.96	26.60	25.73	26.55	26.30	3.23%	119,331
Oct 17, 2025	25.56	25.85	25.50	25.72	25.48	1.82%	188,286
Oct 16, 2025	27.00	27.00	25.13	25.26	25.02	-7.00%	304,477
Oct 15, 2025	27.74	27.79	26.98	27.16	26.91	-1.81%	160,153
Oct 14, 2025	26.56	27.78	26.56	27.66	27.40	3.13%	124,288
Oct 13, 2025	26.70	26.85	26.28	26.82	26.57	2.29%	113,374
Oct 10, 2025	26.83	27.40	26.20	26.22	25.98	-2.27%	160,965
Oct 9, 2025	27.15	27.27	26.69	26.83	26.58	-1.51%	111,482
Oct 8, 2025	27.54	27.54	27.20	27.24	26.99	-0.33%	109,550
Oct 7, 2025	27.49	27.85	27.25	27.33	27.08	-0.58%	262,536
Oct 6, 2025	27.45	27.67	27.07	27.49	27.23	1.51%	156,215