Amalgamated Financial Corp. (AMAL) NASDAQ

38.00

-0.1(-0.26%)

Updated at March 16 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	38.35	38	38	38.99	37.87	123,813
March 13, 2026	38.28	38.1	38.1	38.57	37.58	141,021
March 12, 2026	36.78	37.96	37.96	38.11	36.74	121,787
March 11, 2026	37.71	37.66	37.66	38.06	37.32	92,923
March 10, 2026	37.72	38.05	38.05	38.96	37.49	163,852
March 09, 2026	36.92	37.87	37.87	38.16	36.13	195,718
March 06, 2026	37.42	37.8	37.8	37.93	36.88	125,300
March 05, 2026	38.85	38.52	38.52	38.99	38.22	129,800
March 04, 2026	38.88	39.15	39.15	39.69	38.69	149,354
March 03, 2026	37.79	38.59	38.59	38.78	37.28	105,573
March 02, 2026	37.75	38.77	38.77	39.37	37.46	142,100
February 27, 2026	39.17	38.49	38.49	39.92	38	164,429
February 26, 2026	39.93	40.05	40.05	40.89	39.74	148,410
February 25, 2026	38.94	39.95	39.95	40.39	38.63	193,300
February 24, 2026	38.63	38.63	38.63	38.99	38.23	121,205
February 23, 2026	40.42	38.67	38.67	40.57	38.15	266,200
February 20, 2026	39.99	40.45	0	40.82	39.33	289,823
February 19, 2026	40.44	39.93	0	40.63	39.21	137,749
February 18, 2026	40.84	40.76	0	41.95	40.41	183,400
February 17, 2026	41.49	41.01	0	41.7	40.71	134,100
February 13, 2026	40.34	41.39	0	41.57	39.78	139,017
February 12, 2026	40.88	40.3	0	41.42	39.58	138,747
February 11, 2026	41.55	40.49	0	41.89	40.15	135,100
February 10, 2026	41.75	41.12	0	41.96	40.61	178,306
February 09, 2026	41.25	41.91	0	42.66	40.9	185,920
February 06, 2026	40.7	41.25	0	41.35	40.37	196,949
February 05, 2026	40.39	40.23	0	40.76	39.62	124,500
February 04, 2026	40.66	40.52	0	41.37	40.39	171,618
February 03, 2026	39.86	40.36	0	40.88	39.37	177,100
February 02, 2026	39.01	40.19	0	40.48	38.68	221,124
January 30, 2026	38.77	38.84	0	39.31	38.4	222,739
January 29, 2026	37.65	39.06	0	39.08	37.44	233,502
January 28, 2026	38.04	37.65	0	38.59	37.63	198,448
January 27, 2026	38.32	38.15	0	38.44	37.55	215,403
January 26, 2026	38.21	38.21	0	39.23	37.72	304,400
January 23, 2026	38.43	38.02	0	38.66	37.73	222,500
January 22, 2026	36.03	38.44	0	39.34	36.02	327,833
January 21, 2026	34.22	36.03	0	36.17	33.99	299,100
January 20, 2026	34	33.84	0	34.32	33.67	151,752
January 16, 2026	34.79	34.65	0	35.01	34.57	121,041
January 15, 2026	33.78	34.79	0	35.04	33.78	130,000
January 14, 2026	33.3	33.8	0	33.92	33.02	104,700
January 13, 2026	33.94	33.25	0	33.94	33.12	129,842
January 12, 2026	33.27	33.97	0	34.04	32.93	222,946
January 09, 2026	34.19	33.55	0	34.19	33.34	131,100
January 08, 2026	33.32	34.03	0	34.43	33.23	223,100
January 07, 2026	33.47	33.52	0	33.75	32.86	249,700
January 06, 2026	33.35	33.44	0	33.55	32.94	181,900
January 05, 2026	31.91	33.55	0	33.62	31.91	840,400
January 02, 2026	32.14	31.94	0	32.31	31.5	121,100
December 31, 2025	32.65	32.03	0	32.65	31.96	128,400
December 30, 2025	33.16	32.57	0	33.16	32.45	142,700
December 29, 2025	32.67	33.06	0	33.13	32.43	146,306
December 26, 2025	32.83	32.71	0	33.02	32.56	93,801
December 24, 2025	32.95	32.8	0	33.17	32.78	47,300
December 23, 2025	32.61	32.86	0	33.06	32.61	148,600
December 22, 2025	32.92	32.83	0	33.15	32.74	174,600
December 19, 2025	33.55	32.97	0	33.55	32.68	423,000
December 18, 2025	33.13	33.55	0	33.75	32.99	194,100
December 17, 2025	32.53	32.86	0	32.98	32.49	125,305