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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	25.59	26.2	26.2	27.64	25.03	483,500
April 04, 2025	26.01	26.41	26.41	26.55	25.57	265,973
April 03, 2025	27.67	27.12	27.12	28.01	27.07	328,362
April 02, 2025	28.26	28.97	28.97	29.02	28.26	169,206
April 01, 2025	28.7	28.7	28.7	28.93	28.22	205,589
March 31, 2025	28.34	28.75	28.75	28.93	28.09	187,503
March 28, 2025	29.35	28.7	28.7	29.36	28.53	155,346
March 27, 2025	29.53	29.43	29.43	29.73	29.13	149,705
March 26, 2025	29.51	29.59	29.59	30.08	29.43	209,807
March 25, 2025	29.53	29.41	29.41	29.79	29.36	113,300
March 24, 2025	29.28	29.56	29.56	29.73	29.25	169,500
March 21, 2025	29.13	29.15	29.15	29.37	28.73	655,881
March 20, 2025	29.09	29.34	29.34	29.82	29.09	150,789
March 19, 2025	29.32	29.38	29.38	29.59	28.94	261,759
March 18, 2025	29.51	29.37	29.37	29.66	29.22	305,400
March 17, 2025	29.02	29.7	29.7	29.79	29	596,652
March 14, 2025	28.8	29.14	29.14	29.23	28.65	258,600
March 13, 2025	29.14	28.37	28.37	29.35	28.33	218,600
March 12, 2025	29.88	29.04	29.04	29.88	28.86	314,685
March 11, 2025	28.73	29.35	29.35	29.67	28.38	273,000
March 10, 2025	28.95	28.33	28.33	29.19	27.97	273,500
March 07, 2025	29.73	29.49	29.49	29.99	28.62	156,348
March 06, 2025	29.91	29.87	29.87	30.01	29.4	221,625
March 05, 2025	31.37	30.31	30.31	31.6	29.94	305,300
March 04, 2025	31.1	30.69	30.69	31.44	30.12	472,148
March 03, 2025	32.32	31.57	31.57	32.81	31.28	311,300
February 28, 2025	32.39	32.45	32.45	32.86	32.01	261,678
February 27, 2025	32.62	32.37	32.37	33.15	32.32	248,633
February 26, 2025	31.85	32.49	32.49	32.54	31.85	193,766
February 25, 2025	32.16	31.91	31.91	34.37	31.9	283,998
February 24, 2025	32.69	32	32	33.03	32	327,300
February 21, 2025	34.76	32.52	32.52	34.83	32.16	638,141
February 20, 2025	35.9	35.28	35.28	36	34.86	232,927
February 19, 2025	36.2	36.13	36.13	36.51	35.59	258,860
February 18, 2025	36.61	36.4	36.4	37.17	36.03	326,200
February 14, 2025	36.37	36.69	36.69	37.26	36.35	273,700
February 13, 2025	36.34	36.33	36.33	37.05	35.53	605,700
February 12, 2025	35.55	36.4	36.4	36.5	35.39	407,916

Amalgamated Financial Corp. (AMAL) NASDAQ