Amalgamated Financial Corp. (AMAL)

NASDAQ: AMAL · Real-Time Price · USD

41.15

-0.49 (-1.18%)

At close: Apr 28, 2026, 4:00 PM EDT

41.15

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.80	41.80	40.97	40.97	-	-1.61%	117,709
Apr 27, 2026	40.63	41.80	40.50	41.64	41.64	2.84%	180,479
Apr 24, 2026	40.19	40.75	39.56	40.49	40.49	0.30%	175,577
Apr 23, 2026	38.25	40.64	36.40	40.37	40.37	-4.59%	286,680
Apr 22, 2026	43.30	43.61	42.21	42.31	42.31	-1.79%	179,368
Apr 21, 2026	43.57	43.87	43.08	43.08	43.08	-1.19%	172,691
Apr 20, 2026	43.45	44.00	43.20	43.60	43.60	0.23%	135,295
Apr 17, 2026	42.57	44.01	42.40	43.50	43.50	3.57%	159,646
Apr 16, 2026	41.88	42.11	41.63	42.00	42.00	-0.02%	132,441
Apr 15, 2026	41.78	42.10	41.25	42.01	42.01	0.57%	101,998
Apr 14, 2026	41.65	42.05	41.01	41.77	41.77	0.29%	107,673
Apr 13, 2026	42.00	42.00	41.13	41.65	41.65	-1.14%	75,341
Apr 10, 2026	42.15	42.41	41.67	42.13	42.13	-0.26%	102,136
Apr 9, 2026	41.35	42.24	41.17	42.24	42.24	1.78%	166,904
Apr 8, 2026	41.79	42.10	41.33	41.50	41.50	2.70%	216,545
Apr 7, 2026	40.02	40.56	39.83	40.41	40.41	0.67%	146,942
Apr 6, 2026	39.46	40.26	39.46	40.14	40.14	1.88%	102,866
Apr 2, 2026	38.37	39.54	38.27	39.40	39.40	0.82%	114,180
Apr 1, 2026	39.08	39.92	38.97	39.08	39.08	0.54%	163,677
Mar 31, 2026	38.78	39.06	38.34	38.87	38.87	1.65%	121,428
Mar 30, 2026	38.24	38.56	37.68	38.24	38.24	0.76%	94,968
Mar 27, 2026	38.05	38.31	37.65	37.95	37.95	-1.02%	107,985
Mar 26, 2026	38.17	38.54	38.05	38.34	38.34	-0.60%	102,121
Mar 25, 2026	38.97	39.24	38.41	38.57	38.57	0.03%	99,258
Mar 24, 2026	37.81	39.00	37.80	38.56	38.56	1.02%	116,292
Mar 23, 2026	38.48	39.15	38.09	38.17	38.17	1.98%	191,307
Mar 20, 2026	37.76	37.82	37.24	37.43	37.43	-0.87%	214,296
Mar 19, 2026	36.70	38.09	36.52	37.76	37.76	2.19%	134,915
Mar 18, 2026	37.40	37.84	36.91	36.95	36.95	-1.23%	199,906
Mar 17, 2026	38.35	38.74	37.20	37.41	37.41	-1.55%	197,067
Mar 16, 2026	38.35	38.99	37.87	38.00	38.00	-0.26%	125,395
Mar 13, 2026	38.28	38.57	37.58	38.10	38.10	0.37%	141,021
Mar 12, 2026	36.78	38.11	36.74	37.96	37.96	0.80%	121,787
Mar 11, 2026	37.71	38.06	37.32	37.66	37.66	-1.02%	92,923
Mar 10, 2026	37.72	38.96	37.49	38.05	38.05	0.48%	163,880
Mar 9, 2026	36.92	38.16	36.13	37.87	37.87	0.19%	195,817
Mar 6, 2026	37.42	37.93	36.88	37.80	37.80	-1.87%	125,290
Mar 5, 2026	38.85	38.99	38.22	38.52	38.52	-1.61%	129,756
Mar 4, 2026	38.88	39.67	38.69	39.15	39.15	1.45%	160,311
Mar 3, 2026	37.79	38.83	37.28	38.59	38.59	-0.46%	112,385
Mar 2, 2026	37.75	39.37	37.46	38.77	38.77	0.73%	142,060
Feb 27, 2026	39.17	39.92	38.00	38.49	38.49	-3.90%	164,429
Feb 26, 2026	39.93	40.89	39.74	40.05	40.05	0.25%	148,410
Feb 25, 2026	38.94	40.39	38.63	39.95	39.95	3.42%	193,250
Feb 24, 2026	38.63	38.99	38.23	38.63	38.63	-0.10%	121,205
Feb 23, 2026	40.42	40.57	38.15	38.67	38.67	-4.40%	266,165
Feb 20, 2026	39.99	40.82	39.33	40.45	40.45	1.30%	289,823
Feb 19, 2026	40.44	40.63	39.21	39.93	39.93	-2.04%	137,749
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%	134,092
Feb 13, 2026	40.34	41.57	39.78	41.39	41.39	2.70%	139,017
Feb 12, 2026	40.88	41.42	39.58	40.30	40.30	-0.47%	138,747
Feb 11, 2026	41.55	41.89	40.15	40.49	40.49	-1.53%	135,064
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%	185,920
Feb 6, 2026	40.70	41.35	40.37	41.25	41.25	2.54%	196,949
Feb 5, 2026	40.39	40.76	39.62	40.23	40.23	-0.72%	124,493
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%	221,124
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