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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	30.64	30.09	30.09	30.7	29.88	199,400
June 13, 2025	30.45	30.25	30.25	30.74	30	165,541
June 12, 2025	30.8	30.98	30.98	31	30.45	130,500
June 11, 2025	31.32	31	31	31.51	30.79	216,600
June 10, 2025	30.78	31.27	31.27	31.31	30.68	134,825
June 09, 2025	30.79	30.65	30.65	30.84	30.11	106,100
June 06, 2025	30.37	30.58	30.58	30.59	30.29	93,511
June 05, 2025	29.8	29.91	29.91	30.07	29.57	168,171
June 04, 2025	30.21	29.71	29.71	30.3	29.67	98,105
June 03, 2025	30	30.16	30.16	30.34	29.6	204,925
June 02, 2025	30.47	30.12	30.12	30.19	29.61	111,371
May 30, 2025	30.1	30.22	30.22	30.38	29.91	171,406
May 29, 2025	30.1	30.3	30.3	30.9	29.68	115,400
May 28, 2025	30.52	29.96	29.96	30.8	29.91	168,520
May 27, 2025	29.81	30.53	30.53	30.55	28.99	154,800
May 23, 2025	29.02	29.57	29.57	29.71	29.02	140,915
May 22, 2025	30.16	29.63	29.63	30.47	29.55	265,700
May 21, 2025	30.83	30.34	30.34	30.98	30.25	315,810
May 20, 2025	30.42	31.11	31.11	31.15	30.42	227,949
May 19, 2025	30.28	30.49	30.49	30.53	29.98	124,600
May 16, 2025	30.8	30.62	30.62	30.92	30.05	147,209
May 15, 2025	30.85	30.92	30.92	31.24	29.91	109,000
May 14, 2025	31.52	30.91	30.91	31.55	30.87	130,399
May 13, 2025	31.63	31.62	31.62	31.7	31.33	124,300
May 12, 2025	31.47	31.33	31.33	32.04	31.23	168,200
May 09, 2025	30.38	30.28	30.28	30.4	29.93	148,247
May 08, 2025	29.57	30.38	30.36	30.56	29.46	138,400
May 07, 2025	29.82	29.31	29.31	29.82	29.18	120,541
May 06, 2025	28.91	29.45	29.45	29.62	28.31	188,400
May 05, 2025	29.15	29.57	29.43	29.95	28.95	98,502
May 02, 2025	28.93	29.5	29.5	29.51	28.72	170,498
May 01, 2025	28.16	28.72	28.72	28.75	27.9	102,217
April 30, 2025	28.23	28.16	28.16	28.61	27.71	184,000
April 29, 2025	28.15	28.76	28.76	28.77	27.85	196,476
April 28, 2025	27.96	28.25	28.25	28.4	27.92	165,739
April 25, 2025	27.5	27.96	27.96	28	27.5	127,000
April 24, 2025	26.6	27.71	27.71	27.75	26.6	215,900
April 23, 2025	28.25	28.11	28.11	29.58	27.91	208,869
April 22, 2025	26.59	27.49	27.49	27.57	26.59	241,839
April 21, 2025	26.6	26.32	26.32	27.97	26.07	203,145
April 17, 2025	26.55	26.72	26.72	26.9	26.48	144,607
April 16, 2025	25.89	26.53	26.53	26.65	25.86	182,100
April 15, 2025	26.08	26.27	26.27	26.67	25.83	294,104
April 14, 2025	26.36	26.07	26.07	26.39	25.43	177,707
April 11, 2025	26.07	25.99	25.99	26.5	25.24	183,693
April 10, 2025	26.63	26.24	26.24	26.85	25.17	373,634
April 09, 2025	25.63	27.25	27.25	27.69	25.22	487,026
April 08, 2025	27.03	25.87	25.87	27.24	25.44	299,747

Amalgamated Financial Corp. (AMAL) NASDAQ