Amalgamated Financial Corp. - Common Stock (AMAL)

Last Price42.31

Change-0.77 (-1.79%)

NASDAQ · Last Trade: Apr 22nd, 4:49 PM EDT

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

Date Range:

2026-01-22 - 2026-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2026	43.57	43.87	43.08	43.08	175,367	43.08
4/20/2026	43.45	44.00	43.20	43.60	136,832	43.60
4/17/2026	42.57	44.01	42.40	43.50	160,871	43.50
4/16/2026	41.88	42.11	41.63	42.00	143,847	42.00
4/15/2026	41.78	42.10	41.25	42.01	102,060	42.01
4/14/2026	41.65	42.05	41.01	41.77	107,675	41.77
4/13/2026	42.00	42.00	41.13	41.65	75,341	41.65
4/10/2026	42.15	42.41	41.67	42.13	102,136	42.13
4/09/2026	41.35	42.24	41.17	42.24	166,905	42.24
4/08/2026	41.79	42.10	41.33	41.50	216,546	41.50
4/07/2026	40.02	40.55	39.83	40.41	146,942	40.41
4/06/2026	39.46	40.26	39.46	40.14	102,760	40.14
4/02/2026	38.37	39.53	38.27	39.40	114,181	39.40
4/01/2026	39.08	39.92	38.97	39.08	163,679	39.08
3/31/2026	38.78	39.06	38.34	38.87	121,429	38.87
3/30/2026	38.24	38.56	37.68	38.24	94,969	38.24
3/27/2026	38.05	38.31	37.65	37.95	107,986	37.95
3/26/2026	38.17	38.53	38.05	38.34	102,122	38.34
3/25/2026	38.97	39.24	38.41	38.57	99,260	38.57
3/24/2026	37.81	39.00	37.80	38.56	116,292	38.56
3/23/2026	38.48	39.15	38.09	38.17	191,309	38.17
3/20/2026	37.76	37.82	37.24	37.43	214,351	37.43
3/19/2026	36.70	38.09	36.52	37.76	134,915	37.76
3/18/2026	37.40	37.84	36.91	36.95	199,907	36.95
3/17/2026	38.35	38.74	37.20	37.41	197,067	37.41
3/16/2026	38.35	38.99	37.87	38.00	125,395	38.00
3/13/2026	38.28	38.57	37.58	38.10	141,022	38.10
3/12/2026	36.78	38.11	36.74	37.96	121,787	37.96
3/11/2026	37.71	38.06	37.32	37.66	92,924	37.66
3/10/2026	37.72	38.96	37.49	38.05	163,881	38.05
3/09/2026	36.92	38.16	36.13	37.87	195,817	37.87
3/06/2026	37.42	37.93	36.88	37.80	125,290	37.80
3/05/2026	38.85	38.99	38.22	38.52	129,757	38.52
3/04/2026	38.88	39.67	38.69	39.15	160,312	39.15
3/03/2026	37.79	38.83	37.28	38.59	112,385	38.59
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	40.19
1/30/2026	38.77	39.31	38.40	38.84	222,739	38.84
1/29/2026	37.65	39.08	37.44	39.06	233,502	39.06
1/28/2026	38.04	38.59	37.63	37.65	198,448	37.65
1/27/2026	38.32	38.44	37.55	38.15	215,403	38.15
1/26/2026	38.21	39.23	37.72	38.21	304,381	38.21
1/23/2026	38.43	38.66	37.73	38.02	222,459	38.02
1/22/2026	36.03	39.34	36.02	38.44	327,833	38.44