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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	32.85	33.64	33.64	34.18	32.42	300,542
December 19, 2024	33.83	33.23	33.23	34.33	33.09	178,636
December 18, 2024	35.55	33.41	33.41	35.58	33.39	264,216
December 17, 2024	35.34	35.11	35.11	35.6	35.05	177,532
December 16, 2024	34.95	35.47	35.47	35.49	34.73	132,626
December 13, 2024	34.97	34.94	34.94	35.14	34.47	98,111
December 12, 2024	35.49	35.01	35.01	35.69	35	115,336
December 11, 2024	36.12	35.66	35.66	36.12	35.53	180,139
December 10, 2024	35.39	35.71	35.71	36.18	35.17	107,210
December 09, 2024	36.09	35.39	35.39	36.09	35.16	145,300
December 06, 2024	35.99	35.86	35.86	36.04	35.29	145,131
December 05, 2024	36.07	35.89	35.89	36.73	35.81	141,700
December 04, 2024	35.33	35.91	35.91	36.07	35.33	197,800
December 03, 2024	35.44	35.18	35.18	35.91	35.06	91,600
December 02, 2024	35.68	35.64	35.64	36	35.22	236,700
November 29, 2024	36.14	35.63	35.63	36.23	35.46	97,216
November 27, 2024	36.73	36.1	36.1	36.85	36.09	93,600
November 26, 2024	36.39	36.52	36.52	36.78	36.17	176,900
November 25, 2024	36.99	36.7	36.7	37.86	36.67	169,600
November 22, 2024	36.09	36.51	36.51	36.61	35.85	215,700
November 21, 2024	35.95	36.02	36.02	36.34	35.5	218,600
November 20, 2024	35.18	35.13	35.13	35.34	35.01	7,523
November 19, 2024	34.76	35.15	35.15	35.4	33.58	214,059
November 18, 2024	35.75	35.22	35.22	35.81	35.15	171,100
November 15, 2024	36.52	35.56	35.56	36.7	35.41	310,827
November 14, 2024	36.51	36.46	36.46	36.96	36.18	302,314
November 13, 2024	37.23	36.67	36.67	37.53	36.41	286,838
November 12, 2024	36.66	36.69	36.69	37.25	36.33	233,346
November 11, 2024	36.35	36.74	36.74	37.57	36.16	237,922
November 08, 2024	35.55	35.68	35.68	36	35.15	194,034
November 07, 2024	37.66	35.32	35.32	37.66	35.31	287,704
November 06, 2024	36.15	38.13	38.13	38.19	35.97	666,100
November 05, 2024	33.01	33.35	33.35	33.44	32.92	184,336
November 04, 2024	32.78	32.97	32.97	33.06	32.29	205,419
November 01, 2024	33.41	32.84	32.84	33.75	32.78	119,403
October 31, 2024	33.58	33.17	33.17	33.58	33.1	201,212
October 30, 2024	33.92	33.52	33.52	34.55	33.48	183,800
October 29, 2024	34.36	33.98	33.98	34.69	33.93	119,400
October 28, 2024	33.99	34.55	34.55	34.71	33.6	193,646
October 25, 2024	34.2	33.76	33.76	34.52	33.66	195,218
October 24, 2024	34.53	33	33	34.53	32.7	80,359
October 23, 2024	33.84	33.98	33.98	34.25	33.43	217,763
October 22, 2024	33.98	34.12	34.12	34.25	33.78	114,190
October 21, 2024	35.28	33.97	33.97	35.28	33.97	348,331
October 18, 2024	34.88	35.09	35.09	35.3	34.84	185,010
October 17, 2024	34.62	34.79	34.79	34.91	34.23	140,400
October 16, 2024	34.28	34.52	34.52	34.69	33.98	119,005
October 15, 2024	33.93	33.82	33.82	34.63	33.39	189,810
October 14, 2024	33.04	33.59	33.59	33.9	32.75	130,600
October 11, 2024	31.82	32.9	32.9	33.34	31.51	167,323
October 10, 2024	30.96	31.74	31.74	31.77	30.75	160,100
October 09, 2024	30.78	31.26	31.26	31.6	30.77	89,000
October 08, 2024	31.16	30.96	30.96	31.36	30.94	70,900
October 07, 2024	31.13	31.01	31.01	31.29	30.75	78,320
October 04, 2024	31.04	31.2	31.2	31.27	30.77	113,041
October 03, 2024	29.68	30.41	30.41	30.41	29.5	122,700
October 02, 2024	30.36	29.82	29.82	30.6	29.68	66,838
October 01, 2024	31.23	30.46	30.46	31.23	30.11	107,800
September 30, 2024	30.74	31.37	31.37	31.78	30.74	251,000
September 27, 2024	31.32	30.73	30.73	31.46	30.61	124,631

Amalgamated Financial Corp. (AMAL) NASDAQ