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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	28.37	28.37	28.37	28.58	28.16	108,137
August 20, 2025	28.49	28.47	28.47	28.59	28.26	119,911
August 19, 2025	28.91	28.42	28.42	29.09	28.37	97,840
August 18, 2025	28.78	28.88	28.88	28.91	28.59	105,400
August 15, 2025	29.55	28.81	28.81	29.55	28.77	151,337
August 14, 2025	29.34	29.45	29.45	29.53	29.21	120,016
August 13, 2025	29.52	29.73	29.73	29.83	29.24	172,000
August 12, 2025	28.47	29.26	29.26	29.31	28.47	159,907
August 11, 2025	27.95	28.22	28.22	28.3	27.82	152,900
August 08, 2025	27.84	27.89	27.89	28.14	27.38	142,809
August 07, 2025	27.78	27.52	27.52	27.83	27.33	172,624
August 06, 2025	27.48	27.53	27.53	27.79	27.27	141,447
August 05, 2025	27.1	27.54	27.54	27.55	26.87	372,806
August 04, 2025	28.55	28.89	28.75	28.91	28.34	122,329
August 01, 2025	28.68	28.51	28.51	28.85	28.18	253,100
July 31, 2025	29.03	28.99	28.99	29.79	28.87	234,900
July 30, 2025	29.89	29.29	29.29	30.06	29.12	196,243
July 29, 2025	30	29.63	29.63	30.07	29.54	203,870
July 28, 2025	30.05	29.85	29.85	30.05	29.29	289,920
July 25, 2025	30.5	30.06	30.06	30.5	29.98	290,212
July 24, 2025	33.36	30.51	30.51	33.36	30.47	271,260
July 23, 2025	33.13	33.22	33.22	33.25	32.57	171,345
July 22, 2025	33.06	32.81	32.81	33.2	32.77	186,502
July 21, 2025	33.1	33.1	33.1	33.56	32.94	163,216
July 18, 2025	33.07	32.99	32.99	33.26	32.45	188,564
July 17, 2025	32.75	32.89	32.89	33.15	32.28	179,400
July 16, 2025	32.77	32.82	32.82	32.93	32.21	142,714
July 15, 2025	33.58	32.44	32.44	33.58	32.44	167,802
July 14, 2025	32.63	33.58	33.58	33.58	32.63	146,600
July 11, 2025	33.19	32.62	32.62	33.19	32.6	154,800
July 10, 2025	33.08	33.35	33.35	33.58	33.08	104,800
July 09, 2025	33.33	33.17	33.17	33.42	32.82	103,707
July 08, 2025	33.16	33.17	33.17	33.55	33.08	148,820
July 07, 2025	33.16	33.07	33.07	33.44	32.89	138,225
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

Amalgamated Financial Corp. (AMAL) NASDAQ