Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
28.80
-0.65 (-2.21%)
At close: Aug 15, 2025, 4:00 PM
28.81
+0.01 (0.03%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.55 | 29.55 | 28.77 | 28.81 | 28.81 | -2.17% | 151,337 |
| Aug 14, 2025 | 29.34 | 29.53 | 29.21 | 29.45 | 29.45 | -0.94% | 120,016 |
| Aug 13, 2025 | 29.52 | 29.83 | 29.24 | 29.73 | 29.73 | 1.61% | 171,994 |
| Aug 12, 2025 | 28.47 | 29.31 | 28.47 | 29.26 | 29.26 | 3.69% | 159,907 |
| Aug 11, 2025 | 27.95 | 28.30 | 27.82 | 28.22 | 28.22 | 1.18% | 152,876 |
| Aug 8, 2025 | 27.84 | 28.14 | 27.38 | 27.89 | 27.89 | 1.34% | 142,809 |
| Aug 7, 2025 | 27.78 | 27.83 | 27.33 | 27.52 | 27.52 | -0.04% | 172,624 |
| Aug 6, 2025 | 27.48 | 27.79 | 27.27 | 27.53 | 27.53 | -0.04% | 141,447 |
| Aug 5, 2025 | 27.10 | 27.55 | 26.87 | 27.54 | 27.54 | -4.67% | 372,806 |
| Aug 4, 2025 | 28.55 | 28.91 | 28.34 | 28.89 | 28.74 | 1.33% | 122,329 |
| Aug 1, 2025 | 28.68 | 28.85 | 28.18 | 28.51 | 28.37 | -1.66% | 253,055 |
| Jul 31, 2025 | 29.03 | 29.79 | 28.87 | 28.99 | 28.84 | -1.02% | 234,892 |
| Jul 30, 2025 | 29.75 | 30.27 | 29.15 | 29.29 | 29.14 | -1.15% | 197,977 |
| Jul 29, 2025 | 30.00 | 30.07 | 29.54 | 29.63 | 29.48 | -0.74% | 203,875 |
| Jul 28, 2025 | 30.05 | 30.05 | 29.29 | 29.85 | 29.70 | -0.70% | 289,920 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.98 | 30.06 | 29.91 | -1.47% | 290,212 |
| Jul 24, 2025 | 33.36 | 33.36 | 30.47 | 30.51 | 30.36 | -8.16% | 271,260 |
| Jul 23, 2025 | 33.13 | 33.25 | 32.57 | 33.22 | 33.05 | 1.25% | 171,345 |
| Jul 22, 2025 | 33.06 | 33.20 | 32.77 | 32.81 | 32.64 | -0.88% | 191,183 |
| Jul 21, 2025 | 33.10 | 33.56 | 32.94 | 33.10 | 32.93 | 0.33% | 163,216 |
| Jul 18, 2025 | 33.07 | 33.26 | 32.45 | 32.99 | 32.82 | 0.30% | 188,664 |
| Jul 17, 2025 | 32.75 | 33.15 | 32.28 | 32.89 | 32.72 | 0.21% | 179,379 |
| Jul 16, 2025 | 32.77 | 32.93 | 32.21 | 32.82 | 32.65 | 1.17% | 142,714 |
| Jul 15, 2025 | 33.58 | 33.58 | 32.44 | 32.44 | 32.28 | -3.39% | 167,802 |
| Jul 14, 2025 | 32.63 | 33.58 | 32.63 | 33.58 | 33.41 | 2.94% | 146,574 |
| Jul 11, 2025 | 33.19 | 33.19 | 32.60 | 32.62 | 32.46 | -2.19% | 154,760 |
| Jul 10, 2025 | 33.08 | 33.58 | 33.08 | 33.35 | 33.18 | 0.54% | 104,795 |
| Jul 9, 2025 | 33.33 | 33.43 | 32.82 | 33.17 | 33.00 | - | 103,707 |
| Jul 8, 2025 | 33.16 | 33.55 | 33.08 | 33.17 | 33.00 | 0.30% | 148,820 |
| Jul 7, 2025 | 33.16 | 33.49 | 32.89 | 33.07 | 32.90 | -0.84% | 180,973 |
| Jul 3, 2025 | 32.99 | 33.54 | 32.55 | 33.35 | 33.18 | 1.52% | 121,615 |
| Jul 2, 2025 | 32.38 | 32.87 | 32.14 | 32.85 | 32.68 | 2.24% | 173,106 |
| Jul 1, 2025 | 31.15 | 32.42 | 31.15 | 32.13 | 31.97 | 2.98% | 161,710 |
| Jun 30, 2025 | 31.79 | 31.82 | 31.13 | 31.20 | 31.04 | -1.11% | 230,420 |
| Jun 27, 2025 | 31.39 | 31.66 | 31.31 | 31.55 | 31.39 | 0.35% | 949,128 |
| Jun 26, 2025 | 30.63 | 31.49 | 30.50 | 31.44 | 31.28 | 2.85% | 170,925 |
| Jun 25, 2025 | 30.90 | 30.90 | 30.44 | 30.57 | 30.42 | -1.20% | 142,267 |
| Jun 24, 2025 | 31.06 | 31.53 | 30.87 | 30.94 | 30.78 | 0.45% | 152,737 |
| Jun 23, 2025 | 29.87 | 30.81 | 29.81 | 30.80 | 30.64 | 2.67% | 120,410 |
| Jun 20, 2025 | 30.13 | 30.36 | 29.79 | 30.00 | 29.85 | 0.40% | 295,149 |
| Jun 18, 2025 | 29.56 | 30.12 | 29.56 | 29.88 | 29.73 | 1.08% | 191,474 |
| Jun 17, 2025 | 29.85 | 30.12 | 29.53 | 29.56 | 29.41 | -1.76% | 135,097 |
| Jun 16, 2025 | 30.64 | 30.70 | 29.88 | 30.09 | 29.94 | -0.53% | 199,371 |
| Jun 13, 2025 | 30.45 | 30.74 | 30.00 | 30.25 | 30.10 | -2.36% | 165,541 |
| Jun 12, 2025 | 30.80 | 31.00 | 30.45 | 30.98 | 30.82 | -0.06% | 130,486 |
| Jun 11, 2025 | 31.32 | 31.51 | 30.79 | 31.00 | 30.84 | -0.86% | 216,590 |
| Jun 10, 2025 | 30.78 | 31.31 | 30.68 | 31.27 | 31.11 | 2.02% | 134,825 |
| Jun 9, 2025 | 30.79 | 30.84 | 30.11 | 30.65 | 30.50 | 0.23% | 106,077 |
| Jun 6, 2025 | 30.37 | 30.59 | 30.29 | 30.58 | 30.43 | 2.24% | 93,511 |
| Jun 5, 2025 | 29.80 | 30.07 | 29.57 | 29.91 | 29.76 | 0.67% | 168,171 |