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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.88	28.81	28.81	28.83	27.88	178,600
November 20, 2025	27.73	27.81	27.81	28.43	27.48	732,800
November 19, 2025	27.29	27.71	27.71	27.88	27.24	202,129
November 18, 2025	26.7	27.02	27.02	27.21	26.69	143,000
November 17, 2025	27.9	26.75	26.75	28.17	26.61	163,622
November 14, 2025	27.68	28.12	28.12	28.62	27.35	129,100
November 13, 2025	27.76	27.87	27.87	28.16	27.7	121,400
November 12, 2025	28.45	27.89	27.89	28.82	27.84	122,357
November 11, 2025	28.13	28.42	28.42	28.73	27.89	161,700
November 10, 2025	28.14	28.21	28.21	28.33	27.77	130,430
November 07, 2025	27.83	27.87	27.87	28.11	27.58	193,576
November 06, 2025	28.01	27.83	27.83	28.06	27.65	143,000
November 05, 2025	27.41	27.93	27.93	28	27.29	161,635
November 04, 2025	27.33	27.39	27.39	27.47	27.05	145,501
November 03, 2025	27.1	27.51	27.51	27.53	26.82	135,417
October 31, 2025	27.43	27.26	27.26	27.63	27.04	217,000
October 30, 2025	27.13	27.65	27.65	27.91	27.13	183,222
October 29, 2025	27.67	27.27	27.27	28.08	27.03	164,158
October 28, 2025	27.94	27.85	27.85	28	27.64	170,500
October 27, 2025	28.5	28.13	28.13	28.64	27.97	215,510
October 24, 2025	27.72	28.32	28.32	28.78	27.72	216,330
October 23, 2025	26.64	27.45	27.45	27.47	26.45	195,996
October 22, 2025	26.8	26.68	26.68	26.96	26.03	179,538
October 21, 2025	26.58	26.7	26.7	26.86	26.58	104,423
October 20, 2025	25.96	26.55	26.55	26.6	25.73	119,331
October 17, 2025	25.56	25.72	25.72	25.85	25.5	188,300
October 16, 2025	27	25.26	25.26	27	25.13	304,500
October 15, 2025	27.74	27.16	27.16	27.79	26.98	160,153
October 14, 2025	26.56	27.66	27.66	27.78	26.56	124,300
October 13, 2025	26.7	26.82	26.82	26.85	26.28	113,400
October 10, 2025	26.83	26.22	26.22	27.4	26.2	161,000
October 09, 2025	27.15	26.83	26.83	27.27	26.69	111,500
October 08, 2025	27.54	27.24	27.24	27.54	27.2	109,550
October 07, 2025	27.49	27.33	27.33	27.85	27.25	262,536
October 06, 2025	27.45	27.49	27.49	27.67	27.07	156,215
October 03, 2025	26.66	27.08	27.08	27.15	26.61	206,113
October 02, 2025	26.86	26.66	26.66	26.86	26.4	186,204
October 01, 2025	26.96	26.86	26.86	26.99	26.56	153,349
September 30, 2025	27.21	27.15	27.15	27.49	26.79	183,627
September 29, 2025	27.74	27.26	27.26	27.74	27.09	197,100
September 26, 2025	27.54	27.69	27.69	27.79	27.39	84,513
September 25, 2025	27.4	27.42	27.42	27.56	27.21	132,800
September 24, 2025	27.85	27.6	27.6	28	27.48	134,300
September 23, 2025	28.14	27.72	27.72	28.33	27.7	91,288
September 22, 2025	27.94	28	28	28.11	26.48	112,600
September 19, 2025	28.68	28.09	28.09	28.7	28.02	296,000
September 18, 2025	27.96	28.73	28.73	28.75	27.72	127,300
September 17, 2025	27.71	27.8	27.8	28.58	27.47	149,000
September 16, 2025	28.06	27.58	27.58	28.06	27.41	215,313
September 15, 2025	28.61	28.19	28.19	28.61	28.07	131,020
September 12, 2025	28.91	28.52	28.52	28.91	28.43	116,420
September 11, 2025	28.53	28.88	28.88	28.99	28.32	168,472

Amalgamated Financial Corp. (AMAL) NASDAQ