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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	38.77	38.84	38.84	39.31	38.4	222,739
January 29, 2026	37.65	39.06	39.06	39.08	37.44	233,502
January 28, 2026	38.51	37.65	37.65	38.59	37.63	183,681
January 27, 2026	38.61	38.15	38.15	38.61	37.6	209,569
January 26, 2026	38.21	38.21	38.21	39.23	37.72	304,400
January 23, 2026	38.43	38.02	38.02	38.66	37.73	217,603
January 22, 2026	36.11	38.44	38.44	39.34	36.02	301,040
January 21, 2026	34.11	36.03	36.03	36.17	33.99	250,959
January 20, 2026	34	33.84	33.84	34.32	33.67	151,752
January 16, 2026	34.79	34.65	34.65	35.01	34.57	121,041
January 15, 2026	33.78	34.79	34.79	35.04	33.78	129,973
January 14, 2026	33.3	33.8	33.8	33.92	33.02	104,700
January 13, 2026	33.87	33.25	33.25	33.94	33.12	129,842
January 12, 2026	33.27	33.97	33.97	34.04	32.93	222,946
January 09, 2026	34.19	33.55	33.55	34.19	33.34	129,803
January 08, 2026	33.32	34.03	34.03	34.43	33.23	223,100
January 07, 2026	33.47	33.52	33.53	33.75	32.95	247,260
January 06, 2026	33.35	33.44	33.44	33.55	32.94	181,900
January 05, 2026	31.91	33.55	33.55	33.62	31.91	840,400
January 02, 2026	32.14	31.94	31.94	32.31	31.5	121,100
December 31, 2025	32.65	32.03	32.03	32.65	31.96	128,400
December 30, 2025	33.16	32.57	32.57	33.16	32.45	142,700
December 29, 2025	32.67	33.06	33.06	33.13	32.43	146,306
December 26, 2025	32.83	32.71	32.71	33.02	32.56	93,801
December 24, 2025	32.95	32.8	32.8	33.17	32.78	47,255
December 23, 2025	32.61	32.86	32.86	33.06	32.61	148,600
December 22, 2025	32.92	32.83	32.83	33.15	32.74	174,600
December 19, 2025	33.55	32.97	32.97	33.55	32.68	423,000
December 18, 2025	33.13	33.55	33.55	33.75	32.99	194,100
December 17, 2025	32.53	32.86	32.86	32.98	32.49	125,305
December 16, 2025	32.35	32.53	32.53	32.58	32.25	179,900
December 15, 2025	32.22	32.26	32.26	32.4	31.99	120,900
December 12, 2025	32.33	32	32	32.33	31.82	108,864
December 11, 2025	31.92	32.29	32.29	32.48	31.88	149,901
December 10, 2025	30.95	32.08	32.08	32.18	29.75	272,000
December 09, 2025	31.11	31.01	31.01	31.42	30.97	136,324
December 08, 2025	31.02	30.9	30.9	31.37	30.85	150,600
December 05, 2025	30.64	30.95	30.95	30.97	30.46	116,700
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

Amalgamated Financial Corp. (AMAL) NASDAQ