Amalgamated Financial Corp. (AMAL) NASDAQ

Currency In USD

AMAL Historical Return

If you invested $1000 in Amalgamated Financial Corp. (AMAL) since IPO date, it would be worth $4,327.54 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,565.5, while $1000 invested 1 year ago would be worth $1,825.88. This corresponds to total returns of 332.75%, 256.55%, 82.59%, respectively, with annualized returns of 19.69%, 28.93%, 82.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2026	49.6	49.81	49.81	50.23	49.3	186,448
August 03, 2026	49.93	49.63	49.63	50.16	49.24	155,196
July 31, 2026	49.4	49.38	49.38	49.73	48.51	119,113
July 30, 2026	49.38	49.39	49.39	49.98	49.11	159,287
July 29, 2026	49.58	49.25	49.25	50.06	49.15	161,066
July 28, 2026	49.28	49.89	49.89	50.03	48.93	153,426
July 27, 2026	50.22	49.01	49.01	50.92	48.89	164,556
July 23, 2026	48.5	48.66	48.66	49.08	47.07	262,953
July 22, 2026	47.39	46.96	46.96	47.5	46.65	154,241
July 21, 2026	47.04	47.56	47.56	47.58	46.79	178,468
July 20, 2026	47.5	47.17	47.17	47.77	46.9	148,459
July 17, 2026	47.66	47.67	47.67	48.04	47.17	255,982
July 16, 2026	46.97	48.3	48.3	48.59	46.67	165,764
July 15, 2026	46.31	46.92	46.92	47.41	46.02	131,751
July 14, 2026	46.61	46.4	46.4	46.85	45.52	126,324
July 13, 2026	46.49	46.46	46.46	46.78	46.22	154,002
July 10, 2026	46.2	46.66	46.66	46.76	45.78	124,931
July 09, 2026	45.34	46.32	46.32	46.76	45.32	142,577
July 08, 2026	45.64	45.04	45.04	45.64	44.46	148,031
July 07, 2026	46.38	45.8	45.8	46.71	45.76	167,324
July 06, 2026	45.92	46.38	46.38	46.68	45.74	106,319
July 02, 2026	47.35	46.04	46.04	47.73	45.85	128,433
July 01, 2026	46.07	47.04	47.04	47.89	45.93	178,300
June 30, 2026	46.48	45.9	45.9	46.6	45.77	161,382
June 29, 2026	46.72	46.65	46.65	46.79	45.89	257,339
June 26, 2026	45.84	46.95	46.95	47.17	45.32	735,819
June 25, 2026	45.5	45.8	45.8	46.05	45.33	157,849
June 24, 2026	45.48	45.5	45.5	45.8	45.29	141,985
June 23, 2026	44.36	45.35	45.35	45.53	44.2	143,433
June 22, 2026	43.78	44.25	44.25	44.69	43.78	107,824
June 18, 2026	43.8	43.96	43.96	44.5	43.39	225,323
June 17, 2026	43.94	43.18	43.18	44.22	42.74	150,254
June 16, 2026	44.01	43.98	43.98	44.62	43.71	100,266
June 15, 2026	44.86	43.68	43.68	45.23	43.64	144,042
June 12, 2026	44.62	44.65	44.65	45.2	44.37	149,362
June 11, 2026	44.1	44.1	44.1	44.2	43.18	118,650
June 10, 2026	43.6	43.7	43.7	44.25	43.52	131,998
June 09, 2026	43.07	43.52	43.52	44.12	43	96,576
June 08, 2026	42.49	42.7	42.7	43.31	42.49	100,840
June 05, 2026	42.37	42.42	42.42	43.05	42.3	90,689
June 04, 2026	41.25	42.37	42.37	42.79	41.25	114,985
June 03, 2026	42.13	40.74	40.74	42.13	40.68	126,691
June 02, 2026	40.75	42.23	42.23	42.29	40.75	128,520
June 01, 2026	41.38	40.99	40.99	41.38	40.64	96,421
May 29, 2026	41.67	41.48	41.48	41.87	41.41	121,023
May 28, 2026	41.21	41.62	41.62	41.66	40.69	149,384
May 27, 2026	42.16	41.39	41.39	42.16	41.27	75,971
May 26, 2026	41.3	41.99	41.99	42.07	41.23	125,663
May 22, 2026	41.55	41.29	41.29	41.85	41.24	80,277
May 21, 2026	40.6	41.39	41.39	41.49	39.95	106,408
May 20, 2026	40.01	40.91	40.91	41.37	39.99	102,567
May 19, 2026	40.2	40.05	40.05	40.85	39.8	105,465
May 18, 2026	40.07	40.4	40.4	41.56	39.98	145,278
May 15, 2026	40.3	39.68	39.68	40.48	39.44	170,241
May 14, 2026	40.58	40.42	40.42	40.68	40.35	87,883
May 13, 2026	40.76	40.01	40.01	41.18	39.99	124,273
May 12, 2026	41	40.9	40.9	41.02	40.06	80,469
May 11, 2026	42.05	41.18	41.18	42.07	40.98	150,403
May 08, 2026	41.9	42.07	42.07	42.35	41.72	133,298
May 07, 2026	41.92	41.92	41.92	42.75	41.68	198,365