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 $4,160.3 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,181.73, while $1000 invested 1 year ago would be worth $1,758.54. This corresponds to total returns of 316.03%, 218.17%, 75.85%, respectively, with annualized returns of 18.7%, 26.03%, 75.85%.

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
October 02, 2026	48.34	48.19	48.19	48.95	47.59	297,123
October 01, 2026	47.22	47.84	47.84	47.93	46.36	307,917
September 30, 2026	46.91	47.57	47.57	48.06	46.7	1.13M
September 29, 2026	47.28	46.85	46.85	47.48	46.23	190,889
September 28, 2026	47.52	47.28	47.28	47.52	46.96	229,729
September 25, 2026	47.33	47.58	47.58	47.65	47.04	170,211
September 24, 2026	46.74	47.21	47.21	47.37	46.63	260,036
September 23, 2026	47.29	46.56	46.56	47.44	46.53	135,023
September 22, 2026	48.44	47.29	47.29	48.78	47.12	183,152
September 21, 2026	47.77	48.02	48.02	48.06	47.51	255,841
September 18, 2026	46.79	47.4	47.4	47.52	46.29	392,266
September 17, 2026	47.15	47.13	47.13	47.19	46.4	250,848
September 16, 2026	47.06	46.62	46.62	47.27	45.74	259,882
September 15, 2026	47.69	46.99	46.99	48.24	46.86	235,460
September 11, 2026	49.08	47.87	47.87	49.51	47.62	493,524
September 10, 2026	47.77	48.52	48.52	48.56	47.14	175,748
September 09, 2026	47.73	47.83	47.83	48.11	47.5	289,149
September 08, 2026	48.92	48.22	48.22	48.94	48.07	242,786
September 04, 2026	48.79	49.17	49.17	49.45	48.79	215,174
September 03, 2026	48.54	49.04	49.04	50.2	48.54	283,176
September 02, 2026	47.63	48.14	48.14	48.43	47.54	193,113
September 01, 2026	47.83	47.34	47.34	48.3	47.06	150,428
August 31, 2026	48.75	48.07	48.07	49.14	47.99	224,148
August 28, 2026	48.76	48.69	48.69	48.86	48.33	150,252
August 27, 2026	48.37	48.61	48.61	48.76	47.95	154,263
August 26, 2026	48.5	48.65	48.65	48.81	48.3	137,836
August 25, 2026	49.09	48.42	48.42	49.09	48.22	95,949
August 24, 2026	48.75	48.79	48.79	49.09	48.64	102,668
August 21, 2026	49.28	48.76	48.76	49.43	48.35	307,067
August 20, 2026	48.75	48.88	48.88	49.19	48.52	132,658
August 19, 2026	50.15	49.05	49.05	50.45	48.71	236,309
August 18, 2026	50.9	50.18	50.18	50.92	49.99	113,283
August 17, 2026	51	50.82	50.82	51.53	50.72	135,855
August 14, 2026	51.18	51.06	51.06	51.43	50.59	146,412
August 13, 2026	50.91	51.08	51.08	51.59	50.68	148,909
August 12, 2026	50.28	50.72	50.72	50.93	50.27	147,709
August 11, 2026	49.49	50.01	50.01	50.31	49.49	128,001
August 10, 2026	49.54	49.39	49.39	49.99	49.25	96,793
August 07, 2026	50.13	49.8	49.8	50.13	49.65	116,425
August 06, 2026	50.68	50.15	50.15	50.74	50.12	125,348
August 05, 2026	50.1	50.31	50.31	50.51	49.76	135,345
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