Amalgamated Financial Corp. - AMAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	28.53	28.88	28.88	28.99	28.32	168,472
September 10, 2025	28.85	28.46	28.46	29.01	28.38	120,211
September 09, 2025	28.87	28.75	28.75	29.19	28.7	128,021
September 08, 2025	28.85	28.93	28.93	29.03	28.47	146,832
September 05, 2025	29.17	28.87	28.87	29.58	28.66	124,100
September 04, 2025	28.83	29.07	29.07	29.09	28.49	162,659
September 03, 2025	28.3	28.66	28.66	28.73	28.2	311,926
September 02, 2025	28.55	28.44	28.44	28.84	28.34	215,934
August 29, 2025	29.16	28.89	28.87	29.35	28.85	156,704
August 28, 2025	29.9	29.11	29.11	29.9	28.99	167,900
August 27, 2025	29.51	29.66	29.66	29.87	29.43	172,425
August 26, 2025	29.59	29.69	29.69	29.91	29.3	153,656
August 25, 2025	29.78	29.39	29.39	29.88	29.05	146,600
August 22, 2025	28.52	30.04	30.04	30.14	28.51	200,646
August 21, 2025	28.37	28.37	28.37	28.58	28.16	108,137
August 20, 2025	28.49	28.47	28.47	28.59	28.26	119,911
August 19, 2025	28.91	28.42	28.42	29.09	28.37	97,840
August 18, 2025	28.78	28.88	28.88	28.91	28.59	105,400
August 15, 2025	29.55	28.81	28.81	29.55	28.77	151,337
August 14, 2025	29.34	29.45	29.45	29.53	29.21	120,016
August 13, 2025	29.52	29.73	29.73	29.83	29.24	172,000
August 12, 2025	28.47	29.26	29.26	29.31	28.47	159,907
August 11, 2025	27.95	28.22	28.22	28.3	27.82	152,900
August 08, 2025	27.84	27.89	27.89	28.14	27.38	142,809
August 07, 2025	27.78	27.52	27.52	27.83	27.33	172,624
August 06, 2025	27.48	27.53	27.53	27.79	27.27	141,447
August 05, 2025	27.1	27.54	27.54	27.55	26.87	372,806
August 04, 2025	28.55	28.89	28.75	28.91	28.34	122,329
August 01, 2025	28.68	28.51	28.51	28.85	28.18	253,100
July 31, 2025	29.03	28.99	28.99	29.79	28.87	234,900
July 30, 2025	29.89	29.29	29.29	30.06	29.12	196,243
July 29, 2025	30	29.63	29.63	30.07	29.54	203,870
July 28, 2025	30.05	29.85	29.85	30.05	29.29	289,920
July 25, 2025	30.5	30.06	30.06	30.5	29.98	290,212
July 24, 2025	33.36	30.51	30.51	33.36	30.47	271,260
July 23, 2025	33.13	33.22	33.22	33.25	32.57	171,345
July 22, 2025	33.06	32.81	32.81	33.2	32.77	186,502
July 21, 2025	33.1	33.1	33.1	33.56	32.94	163,216
July 18, 2025	33.07	32.99	32.99	33.26	32.45	188,564
July 17, 2025	32.75	32.89	32.89	33.15	32.28	179,400
July 16, 2025	32.77	32.82	32.82	32.93	32.21	142,714
July 15, 2025	33.58	32.44	32.44	33.58	32.44	167,802
July 14, 2025	32.63	33.58	33.58	33.58	32.63	146,600
July 11, 2025	33.19	32.62	32.62	33.19	32.6	154,800
July 10, 2025	33.08	33.35	33.35	33.58	33.08	104,800
July 09, 2025	33.33	33.17	33.17	33.42	32.82	103,707
July 08, 2025	33.16	33.17	33.17	33.55	33.08	148,820
July 07, 2025	33.16	33.07	33.07	33.44	32.89	138,225
July 03, 2025	32.99	33.35	33.35	33.53	32.55	121,615
July 02, 2025	32.38	32.85	32.85	32.87	32.14	173,106
July 01, 2025	31.15	32.13	32.13	32.42	31.15	161,710
June 30, 2025	31.79	31.2	31.2	31.82	31.13	230,420
June 27, 2025	31.39	31.55	31.55	31.66	31.31	949,128
June 26, 2025	30.63	31.44	31.44	31.49	30.5	170,925
June 25, 2025	30.9	30.57	30.57	30.9	30.44	142,300
June 24, 2025	31.06	30.94	30.94	31.53	30.87	152,737
June 23, 2025	29.87	30.8	30.8	30.81	29.81	120,410
June 20, 2025	30.13	30	30	30.36	29.79	292,496
June 18, 2025	29.56	29.88	29.88	30.12	29.56	191,500
June 17, 2025	29.85	29.56	29.56	30.12	29.53	135,100

Amalgamated Financial Corp. (AMAL) NASDAQ