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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.99	40.45	40.45	40.82	39.33	289,823
February 19, 2026	40.44	39.93	39.93	40.63	39.21	137,749
February 18, 2026	40.84	40.76	40.76	41.95	40.41	183,400
February 17, 2026	41.49	41.01	41.01	41.7	40.71	134,100
February 13, 2026	40.34	41.39	41.39	41.57	39.78	134,340
February 12, 2026	40.88	40.3	40.3	41.42	39.58	138,747
February 11, 2026	41.55	40.49	40.49	41.89	40.15	135,100
February 10, 2026	41.75	41.12	41.12	41.96	40.61	178,306
February 09, 2026	41.25	41.91	41.91	42.66	40.9	185,920
February 06, 2026	40.7	41.25	41.25	41.35	40.37	196,949
February 05, 2026	40.39	40.23	40.23	40.76	39.62	124,500
February 04, 2026	40.66	40.52	40.52	41.37	40.39	171,618
February 03, 2026	39.86	40.36	40.36	40.88	39.37	177,100
February 02, 2026	39.01	40.19	40.02	40.48	38.68	221,124
January 30, 2026	38.77	38.84	38.84	39.31	38.4	222,739
January 29, 2026	37.65	39.06	39.06	39.08	37.44	233,502
January 28, 2026	38.51	37.65	37.65	38.59	37.63	183,681
January 27, 2026	38.61	38.15	38.15	38.61	37.6	209,569
January 26, 2026	38.21	38.21	38.21	39.23	37.72	304,400
January 23, 2026	38.43	38.02	38.02	38.66	37.73	217,603
January 22, 2026	36.11	38.44	38.44	39.34	36.02	301,040
January 21, 2026	34.11	36.03	36.03	36.17	33.99	250,959
January 20, 2026	34	33.84	33.84	34.32	33.67	151,752
January 16, 2026	34.79	34.65	34.65	35.01	34.57	121,041
January 15, 2026	33.78	34.79	34.79	35.04	33.78	129,973
January 14, 2026	33.3	33.8	33.8	33.92	33.02	104,700
January 13, 2026	33.87	33.25	33.25	33.94	33.12	129,842
January 12, 2026	33.27	33.97	33.97	34.04	32.93	222,946
January 09, 2026	34.19	33.55	33.55	34.19	33.34	129,803
January 08, 2026	33.32	34.03	34.03	34.43	33.23	223,100
January 07, 2026	33.47	33.52	33.53	33.75	32.95	247,260
January 06, 2026	33.35	33.44	33.44	33.55	32.94	181,900
January 05, 2026	31.91	33.55	33.55	33.62	31.91	840,400
January 02, 2026	32.14	31.94	31.94	32.31	31.5	121,100
December 31, 2025	32.65	32.03	32.03	32.65	31.96	128,400
December 30, 2025	33.16	32.57	32.57	33.16	32.45	142,700
December 29, 2025	32.67	33.06	33.06	33.13	32.43	146,306
December 26, 2025	32.83	32.71	32.71	33.02	32.56	93,801
December 24, 2025	32.95	32.8	32.8	33.17	32.78	47,255
December 23, 2025	32.61	32.86	32.86	33.06	32.61	148,600
December 22, 2025	32.92	32.83	32.83	33.15	32.74	174,600
December 19, 2025	33.55	32.97	32.97	33.55	32.68	423,000
December 18, 2025	33.13	33.55	33.55	33.75	32.99	194,100
December 17, 2025	32.53	32.86	32.86	32.98	32.49	125,305
December 16, 2025	32.35	32.53	32.53	32.58	32.25	179,900
December 15, 2025	32.22	32.26	32.26	32.4	31.99	120,900
December 12, 2025	32.33	32	32	32.33	31.82	108,864
December 11, 2025	31.92	32.29	32.29	32.48	31.88	149,901
December 10, 2025	30.95	32.08	32.08	32.18	29.75	272,000
December 09, 2025	31.11	31.01	31.01	31.42	30.97	136,324
December 08, 2025	31.02	30.9	30.9	31.37	30.85	150,600
December 05, 2025	30.64	30.95	30.95	30.97	30.46	116,700
December 04, 2025	30.88	30.82	30.82	30.92	30.63	117,349
December 03, 2025	30.27	30.97	30.97	31.02	30.1	125,600
December 02, 2025	30.15	30.1	30.1	30.38	29.73	162,500
December 01, 2025	29.01	30	30	30	29.01	146,448
November 28, 2025	29.44	29.35	29.35	29.8	29.24	53,518
November 26, 2025	29.92	29.58	29.58	30.02	29.48	170,300
November 25, 2025	29.24	30.09	30.09	30.23	29.07	126,678
November 24, 2025	28.71	29.24	29.24	29.39	27.83	230,700

Amalgamated Financial Corp. (AMAL) NASDAQ