Skip to main content
IC
Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
31.33
+1.05 (3.47%)
At close: May 12, 2025, 4:00 PM
31.33
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Amalgamated Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.4732.0431.2331.3331.333.47%168,198
May 9, 202530.3830.4029.9330.2830.28-0.33%148,247
May 8, 202529.5730.5629.4630.3830.383.65%140,597
May 7, 202529.8229.8229.1829.3129.31-0.48%120,541
May 6, 202528.9129.6228.3129.4529.45-0.41%188,396
May 5, 202529.1529.9528.9529.5729.430.24%98,502
May 2, 202528.9329.5128.7229.5029.363.40%171,758
May 1, 202528.1628.7627.9128.5328.401.31%167,530
Apr 30, 202528.2328.6127.7128.1628.03-2.09%185,260
Apr 29, 202528.1528.7727.8528.7628.621.81%197,743
Apr 28, 202527.9628.4027.9228.2528.121.04%165,739
Apr 25, 202527.5028.0027.5027.9627.830.90%126,960
Apr 24, 202526.6027.7526.6027.7127.58-1.42%215,899
Apr 23, 202528.2529.5827.9128.1127.982.26%208,971
Apr 22, 202526.5927.5726.5927.4927.364.45%241,839
Apr 21, 202526.6027.9726.0726.3226.20-1.50%203,145
Apr 17, 202526.5526.9026.4826.7226.590.72%144,607
Apr 16, 202525.8926.6525.8626.5326.400.99%182,071
Apr 15, 202526.0826.6725.8326.2726.150.77%294,104
Apr 14, 202526.3626.3925.4326.0725.950.31%177,707
Apr 11, 202526.0726.5025.2425.9925.87-0.95%188,314
Apr 10, 202526.6326.8525.1726.2426.12-3.71%373,634
Apr 9, 202525.6327.6925.2227.2527.125.33%487,026
Apr 8, 202527.0327.2425.4425.8725.75-1.26%299,747
Apr 7, 202525.5927.6425.0326.2026.08-0.80%483,460
Apr 4, 202526.0126.5525.5726.4126.29-2.62%266,473
Apr 3, 202527.6728.0127.0727.1226.99-6.39%328,362
Apr 2, 202528.2629.0228.2628.9728.830.94%169,916
Apr 1, 202528.7028.9328.2228.7028.56-0.17%205,690
Mar 31, 202528.3428.9328.0928.7528.610.17%187,503
Mar 28, 202529.3529.3628.5328.7028.56-2.48%155,646
Mar 27, 202529.5329.7329.1329.4329.29-0.54%149,705
Mar 26, 202529.5130.0829.4329.5929.450.61%209,807
Mar 25, 202529.5329.7929.3629.4129.27-0.51%113,251
Mar 24, 202529.2829.7329.2529.5629.421.41%169,472
Mar 21, 202529.1329.3728.7329.1529.01-0.65%656,964
Mar 20, 202529.0929.8229.0929.3429.20-0.14%150,789
Mar 19, 202529.3229.5928.9429.3829.240.03%272,652
Mar 18, 202529.5129.6629.2229.3729.23-1.11%305,383
Mar 17, 202529.0229.7929.0029.7029.561.92%604,801
Mar 14, 202528.8029.2328.6529.1429.002.71%258,573
Mar 13, 202529.1429.3528.3328.3728.24-2.31%218,587
Mar 12, 202529.8829.8828.8629.0428.90-1.06%314,685
Mar 11, 202528.7329.6728.3829.3529.213.60%272,977
Mar 10, 202528.9529.1927.9728.3328.20-3.93%273,461
Mar 7, 202529.7329.9928.6229.4929.35-1.27%156,348
Mar 6, 202529.9130.0129.4029.8729.73-1.45%221,693
Mar 5, 202531.3731.6029.9430.3130.17-1.24%305,260
Mar 4, 202531.1031.4430.1230.6930.55-2.79%472,148
Mar 3, 202532.3232.8131.2831.5731.42-2.71%311,253