Amalgamated Financial Corp AMAL
NASDAQ · United States · Finance
$47.84+0.27 (+0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.84 | +0.57% | $47.22 | $47.93 | $46.35 | 307.92K |
| 2026-09-30 | $47.57 | +1.54% | $46.91 | $48.06 | $46.70 | 1.14M |
| 2026-09-29 | $46.85 | -0.91% | $47.28 | $47.48 | $46.23 | 190.90K |
| 2026-09-28 | $47.28 | -0.63% | $47.52 | $47.52 | $46.96 | 229.70K |
| 2026-09-25 | $47.58 | +0.78% | $47.33 | $47.65 | $47.04 | 170.30K |
| 2026-09-24 | $47.21 | +1.40% | $46.74 | $47.37 | $46.63 | 260.00K |
| 2026-09-23 | $46.56 | -1.54% | $47.29 | $47.44 | $46.53 | 135.00K |
| 2026-09-22 | $47.29 | -1.52% | $48.44 | $48.78 | $47.12 | 183.20K |
| 2026-09-21 | $48.02 | +1.31% | $47.55 | $48.04 | $47.52 | 255.80K |
| 2026-09-18 | $47.40 | +0.57% | $46.79 | $47.52 | $46.29 | 406.30K |
| 2026-09-17 | $47.13 | +1.09% | $47.15 | $47.19 | $46.40 | 250.90K |
| 2026-09-16 | $46.62 | -0.79% | $47.06 | $47.27 | $45.74 | 259.90K |
| 2026-09-15 | $46.99 | -1.65% | $47.69 | $48.24 | $46.86 | 235.50K |
| 2026-09-14 | $47.78 | -0.19% | $47.62 | $48.56 | $47.59 | 471.00K |
| 2026-09-11 | $47.87 | -1.34% | $49.08 | $49.51 | $47.62 | 493.50K |
| 2026-09-10 | $48.52 | +1.44% | $47.77 | $48.56 | $47.14 | 175.70K |
| 2026-09-09 | $47.83 | -0.81% | $47.73 | $48.11 | $47.50 | 289.80K |
| 2026-09-08 | $48.22 | -1.93% | $48.92 | $48.94 | $48.07 | 242.90K |
| 2026-09-04 | $49.17 | +0.27% | $48.79 | $49.45 | $48.79 | 216.80K |
| 2026-09-03 | $49.04 | +1.87% | $48.54 | $50.20 | $48.54 | 283.20K |
| 2026-09-02 | $48.14 | +1.69% | $47.63 | $48.43 | $47.54 | 193.10K |
| 2026-09-01 | $47.34 | -1.52% | $47.83 | $48.30 | $47.06 | 150.40K |
| 2026-08-31 | $48.07 | -1.27% | $48.75 | $49.14 | $47.99 | 224.10K |
| 2026-08-28 | $48.69 | +0.16% | $48.76 | $48.86 | $48.33 | 150.30K |
| 2026-08-27 | $48.61 | -0.08% | $48.37 | $48.76 | $47.95 | 178.00K |
| 2026-08-26 | $48.65 | +0.48% | $48.50 | $48.81 | $48.30 | 137.80K |
| 2026-08-25 | $48.42 | -0.76% | $49.09 | $49.09 | $48.22 | 95.90K |
| 2026-08-24 | $48.79 | +0.06% | $48.75 | $49.09 | $48.64 | 102.70K |
| 2026-08-21 | $48.76 | -0.25% | $49.28 | $49.43 | $48.35 | 309.40K |
| 2026-08-20 | $48.88 | -0.35% | $48.75 | $49.19 | $48.52 | 132.70K |
| 2026-08-19 | $49.05 | -2.25% | $50.15 | $50.45 | $48.71 | 236.30K |
| 2026-08-18 | $50.18 | -1.26% | $50.90 | $50.92 | $49.99 | 115.30K |
| 2026-08-17 | $50.82 | -0.47% | $51.00 | $51.53 | $50.72 | 135.90K |
| 2026-08-14 | $51.06 | -0.04% | $51.18 | $51.43 | $50.59 | 146.40K |
| 2026-08-13 | $51.08 | +0.71% | $50.91 | $51.59 | $50.68 | 148.90K |
| 2026-08-12 | $50.72 | +1.42% | $50.28 | $50.93 | $50.27 | 141.60K |
| 2026-08-11 | $50.01 | +1.26% | $49.49 | $50.31 | $49.49 | 128.00K |
| 2026-08-10 | $49.39 | -0.82% | $49.54 | $49.99 | $49.25 | 97.70K |
| 2026-08-07 | $49.80 | -0.70% | $50.13 | $50.13 | $49.65 | 116.40K |
| 2026-08-06 | $50.15 | -0.32% | $50.68 | $50.74 | $50.12 | 144.00K |
| 2026-08-05 | $50.31 | +1.00% | $50.10 | $50.51 | $49.76 | 135.90K |
| 2026-08-04 | $49.81 | +0.36% | $49.60 | $50.23 | $49.30 | 186.40K |
| 2026-08-03 | $49.63 | +0.51% | $49.93 | $50.16 | $49.24 | 155.20K |
| 2026-07-31 | $49.38 | -0.02% | $49.40 | $49.73 | $48.51 | 119.70K |
| 2026-07-30 | $49.39 | +0.28% | $49.38 | $49.98 | $49.11 | 176.80K |
| 2026-07-29 | $49.25 | -1.28% | $49.58 | $50.06 | $49.15 | 161.10K |
| 2026-07-28 | $49.89 | +1.80% | $49.28 | $50.03 | $48.93 | 153.40K |
| 2026-07-27 | $49.01 | -0.87% | $50.22 | $50.92 | $48.89 | 164.60K |
| 2026-07-24 | $49.44 | +1.60% | $48.51 | $49.70 | $47.84 | 191.40K |
| 2026-07-23 | $48.66 | +3.62% | $48.50 | $49.08 | $47.07 | 263.00K |
| 2026-07-22 | $46.96 | -1.26% | $47.39 | $47.50 | $46.65 | 154.20K |
| 2026-07-21 | $47.56 | +0.83% | $47.04 | $47.58 | $46.79 | 178.50K |
| 2026-07-20 | $47.17 | -1.05% | $47.50 | $47.77 | $46.90 | 148.50K |
| 2026-07-17 | $47.67 | -1.30% | $47.66 | $48.04 | $47.17 | 256.00K |
| 2026-07-16 | $48.30 | +2.94% | $46.97 | $48.59 | $46.67 | 165.90K |
| 2026-07-15 | $46.92 | +1.12% | $46.31 | $47.41 | $46.02 | 131.80K |
| 2026-07-14 | $46.40 | -0.13% | $46.61 | $46.85 | $45.52 | 135.50K |
| 2026-07-13 | $46.46 | -0.43% | $46.49 | $46.78 | $46.22 | 154.00K |
| 2026-07-10 | $46.66 | +0.73% | $46.20 | $46.76 | $45.78 | 124.90K |
| 2026-07-09 | $46.32 | +2.84% | $45.34 | $46.76 | $45.32 | 148.60K |
| 2026-07-08 | $45.04 | -1.66% | $45.64 | $45.64 | $44.46 | 149.40K |
| 2026-07-07 | $45.80 | -1.25% | $46.38 | $46.71 | $45.76 | 167.30K |
| 2026-07-06 | $46.38 | +0.74% | $45.92 | $46.68 | $45.74 | 106.30K |
| 2026-07-02 | $46.04 | -2.13% | $47.35 | $47.73 | $45.85 | 129.00K |
| 2026-07-01 | $47.04 | +2.48% | $46.07 | $47.89 | $45.93 | 178.30K |
| 2026-06-30 | $45.90 | -1.61% | $46.48 | $46.60 | $45.77 | 162.20K |
| 2026-06-29 | $46.65 | -0.64% | $46.72 | $46.79 | $45.89 | 261.40K |
| 2026-06-26 | $46.95 | +2.51% | $45.84 | $47.17 | $45.32 | 735.80K |
| 2026-06-25 | $45.80 | +0.66% | $45.50 | $46.05 | $45.33 | 157.80K |
| 2026-06-24 | $45.50 | +0.33% | $45.48 | $45.80 | $45.29 | 143.50K |
| 2026-06-23 | $45.35 | +2.49% | $44.36 | $45.53 | $44.20 | 143.40K |
| 2026-06-22 | $44.25 | +0.66% | $43.78 | $44.69 | $43.78 | 107.80K |
| 2026-06-18 | $43.96 | +1.81% | $43.80 | $44.50 | $43.39 | 225.30K |
| 2026-06-17 | $43.18 | -1.82% | $43.94 | $44.22 | $42.74 | 163.00K |
| 2026-06-16 | $43.98 | +0.69% | $44.01 | $44.62 | $43.71 | 100.30K |
| 2026-06-15 | $43.68 | -2.17% | $44.86 | $45.23 | $43.64 | 144.00K |
| 2026-06-12 | $44.65 | +1.25% | $44.62 | $45.20 | $44.37 | 149.40K |
| 2026-06-11 | $44.10 | +0.92% | $44.10 | $44.20 | $43.18 | 119.60K |
| 2026-06-10 | $43.70 | +0.41% | $43.60 | $44.25 | $43.52 | 132.00K |
| 2026-06-09 | $43.52 | +1.92% | $43.07 | $44.12 | $43.00 | 98.50K |
| 2026-06-08 | $42.70 | +0.66% | $42.49 | $43.31 | $42.49 | 100.80K |
| 2026-06-05 | $42.42 | +0.12% | $42.37 | $43.05 | $42.30 | 93.70K |
| 2026-06-04 | $42.37 | +4.00% | $41.25 | $42.79 | $41.25 | 115.00K |
| 2026-06-03 | $40.74 | -3.53% | $42.13 | $42.13 | $40.68 | 127.60K |
| 2026-06-02 | $42.23 | +3.03% | $40.75 | $42.29 | $40.75 | 131.00K |
| 2026-06-01 | $40.99 | -1.18% | $41.38 | $41.38 | $40.64 | 99.00K |
| 2026-05-29 | $41.48 | -0.34% | $41.67 | $41.87 | $41.41 | 121.10K |
| 2026-05-28 | $41.62 | +0.56% | $41.21 | $41.66 | $40.69 | 152.00K |
| 2026-05-27 | $41.39 | -1.43% | $42.16 | $42.16 | $41.27 | 96.90K |
| 2026-05-26 | $41.99 | +1.70% | $41.30 | $42.07 | $41.23 | 125.70K |