Amalgamated Financial Corp. - Common Stock (AMAL)

Last Price38.59

Change-0.18 (-0.46%)

NASDAQ · Last Trade: Mar 3rd, 5:26 PM EST

Historical Prices For Amalgamated Financial Corp. - Common Stock (AMAL)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	37.75	39.37	37.45	38.77	142,061	38.77
2/27/2026	39.17	39.92	38.00	38.49	164,429	38.49
2/26/2026	39.93	40.89	39.74	40.05	148,410	40.05
2/25/2026	38.94	40.39	38.63	39.95	193,250	39.95
2/24/2026	38.63	38.98	38.23	38.63	121,134	38.63
2/23/2026	40.42	40.57	38.15	38.67	266,166	38.67
2/20/2026	39.99	40.81	39.33	40.45	289,823	40.45
2/19/2026	40.44	40.63	39.21	39.93	137,749	39.93
2/18/2026	40.84	41.95	40.41	40.76	183,359	40.76
2/17/2026	41.49	41.70	40.71	41.01	134,092	41.01
2/13/2026	40.34	41.57	39.78	41.39	139,017	41.39
2/12/2026	40.88	41.42	39.58	40.30	138,747	40.30
2/11/2026	41.55	41.89	40.15	40.49	135,064	40.49
2/10/2026	41.75	41.96	40.61	41.12	178,306	41.12
2/09/2026	41.25	42.66	40.90	41.91	185,920	41.91
2/06/2026	40.70	41.35	40.37	41.25	196,949	41.25
2/05/2026	40.39	40.76	39.62	40.23	124,493	40.23
2/04/2026	40.66	41.37	40.39	40.52	171,618	40.52
2/03/2026	39.86	40.88	39.37	40.36	177,087	40.36
2/02/2026	39.01	40.48	38.68	40.19	221,124	40.02
1/30/2026	38.77	39.31	38.40	38.84	222,739	38.68
1/29/2026	37.65	39.08	37.44	39.06	233,502	38.89
1/28/2026	38.04	38.59	37.63	37.65	198,448	37.49
1/27/2026	38.32	38.44	37.55	38.15	215,403	37.99
1/26/2026	38.21	39.23	37.72	38.21	304,381	38.05
1/23/2026	38.43	38.66	37.73	38.02	222,459	37.86
1/22/2026	36.03	39.34	36.02	38.44	327,833	38.28
1/21/2026	34.22	36.16	33.99	36.03	299,055	35.88
1/20/2026	34.00	34.32	33.67	33.84	151,749	33.70
1/16/2026	34.79	35.01	34.56	34.65	121,041	34.50
1/15/2026	33.78	35.04	33.78	34.79	129,973	34.64
1/14/2026	33.30	33.92	33.02	33.80	104,678	33.66
1/13/2026	33.94	33.94	33.12	33.25	129,842	33.11
1/12/2026	33.27	34.04	32.93	33.97	222,946	33.83
1/09/2026	34.19	34.19	33.34	33.55	131,089	33.41
1/08/2026	33.32	34.43	33.23	34.03	223,061	33.89
1/07/2026	33.47	33.75	32.86	33.52	249,667	33.38
1/06/2026	33.35	33.55	32.94	33.44	181,898	33.30
1/05/2026	31.91	33.62	31.91	33.55	840,364	33.41
1/02/2026	32.14	32.31	31.50	31.94	121,096	31.80
12/31/2025	32.65	32.65	31.95	32.03	128,357	31.89
12/30/2025	33.16	33.16	32.45	32.57	142,670	32.43
12/29/2025	32.67	33.13	32.43	33.06	146,306	32.92
12/26/2025	32.83	33.02	32.56	32.71	93,801	32.57
12/24/2025	32.95	33.17	32.77	32.80	47,255	32.66
12/23/2025	32.61	33.05	32.61	32.86	148,551	32.72
12/22/2025	32.92	33.15	32.74	32.83	174,565	32.69
12/19/2025	33.55	33.55	32.68	32.97	422,957	32.83
12/18/2025	33.13	33.75	32.99	33.55	194,077	33.41
12/17/2025	32.53	32.98	32.49	32.86	125,305	32.72
12/16/2025	32.35	32.58	32.25	32.53	179,859	32.39
12/15/2025	32.22	32.40	31.99	32.26	120,875	32.12
12/12/2025	32.33	32.33	31.81	31.99	151,189	31.85
12/11/2025	31.92	32.48	31.88	32.29	149,901	32.15
12/10/2025	30.95	32.18	29.75	32.08	271,998	31.94
12/09/2025	30.99	31.41	30.97	31.00	207,570	30.87
12/08/2025	31.02	31.37	30.85	30.90	150,574	30.77
12/05/2025	30.64	30.97	30.46	30.95	116,693	30.82
12/04/2025	30.78	30.96	30.60	30.82	122,971	30.69