NASDAQ : AMAL
Amalgamated Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 50.065 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amalgamated Financial Corp. (AMAL) closed at 50.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.55 | 51.17 | 50.38 | 50.6 | 183,453 | +1.41% |
| 2026-10-30 | 51.34 | 51.72 | 49.68 | 50.065 | 220,891 | -2.45% |
| 2026-10-29 | 51.71 | 52.3 | 51.02 | 51.32 | 282,280 | +0.37% |
| 2026-10-28 | 51.54 | 51.54 | 50.53 | 51.13 | 226,896 | -0.58% |
| 2026-10-27 | 51.24 | 51.87 | 50.81 | 51.43 | 267,186 | +1.08% |
| 2026-10-26 | 50.7 | 51.24 | 50.31 | 50.88 | 228,153 | +0.75% |
| 2026-10-23 | 49.84 | 50.86 | 49.525 | 50.5 | 261,075 | +0.38% |
| 2026-10-22 | 48.44 | 50.77 | 48 | 50.31 | 482,394 | +5.21% |
| 2026-10-21 | 48.08 | 48.08 | 47.365 | 47.82 | 246,887 | -0.29% |
| 2026-10-20 | 46.88 | 48.17 | 46.88 | 47.96 | 163,850 | +2.43% |
| 2026-10-19 | 47.12 | 47.195 | 46.61 | 46.82 | 159,296 | -0.66% |
| 2026-10-16 | 47.23 | 47.82 | 46.84 | 47.13 | 157,244 | +0.08% |
| 2026-10-15 | 46.82 | 47.49 | 46.475 | 47.09 | 167,111 | +1.23% |
| 2026-10-14 | 46.1 | 46.825 | 45.16 | 46.52 | 204,050 | -0.79% |
| 2026-10-13 | 47.05 | 48.275 | 46.5 | 46.89 | 170,596 | +0.02% |
| 2026-10-12 | 46.68 | 47.325 | 46.68 | 46.88 | 208,787 | +0.64% |
| 2026-10-09 | 47.15 | 47.83 | 46.57 | 46.58 | 171,669 | -1.27% |
| 2026-10-08 | 46.64 | 47.44 | 46.55 | 47.18 | 246,844 | +1.18% |
| 2026-10-07 | 47.04 | 47.45 | 46.47 | 46.63 | 222,249 | -2.14% |
| 2026-10-06 | 48 | 48.25 | 47.628 | 47.65 | 144,867 | -0.17% |
| 2026-10-05 | 48.27 | 48.27 | 47.6 | 47.73 | 186,089 | -0.95% |
| 2026-10-02 | 48.34 | 48.95 | 47.59 | 48.19 | 297,126 | +0.73% |
| 2026-10-01 | 47.22 | 47.93 | 46.355 | 47.84 | 307,938 | +0.57% |
| 2026-09-30 | 46.91 | 48.06 | 46.695 | 47.57 | 1,141,532 | +1.54% |
| 2026-09-29 | 47.28 | 47.475 | 46.23 | 46.85 | 190,891 | -0.91% |
| 2026-09-28 | 47.52 | 47.52 | 46.964 | 47.28 | 229,732 | -0.63% |
| 2026-09-25 | 47.33 | 47.65 | 47.04 | 47.58 | 170,314 | +0.78% |
| 2026-09-24 | 46.74 | 47.365 | 46.63 | 47.21 | 260,037 | +1.40% |
| 2026-09-23 | 47.29 | 47.435 | 46.53 | 46.56 | 135,026 | -1.54% |
| 2026-09-22 | 48.44 | 48.775 | 47.12 | 47.29 | 183,155 | -1.52% |
| 2026-09-21 | 47.55 | 48.04 | 47.515 | 48.02 | 255,843 | +1.31% |
| 2026-09-18 | 46.79 | 47.52 | 46.29 | 47.4 | 406,269 | +0.57% |
| 2026-09-17 | 47.15 | 47.19 | 46.4 | 47.13 | 250,861 | +1.09% |
| 2026-09-16 | 47.06 | 47.27 | 45.74 | 46.62 | 259,882 | -0.79% |
| 2026-09-15 | 47.69 | 48.24 | 46.86 | 46.99 | 235,462 | -1.65% |
| 2026-09-14 | 47.62 | 48.555 | 47.59 | 47.78 | 471,119 | -0.19% |
| 2026-09-11 | 49.08 | 49.51 | 47.62 | 47.87 | 493,528 | -1.34% |
| 2026-09-10 | 47.77 | 48.56 | 47.135 | 48.52 | 175,750 | +1.44% |
| 2026-09-09 | 47.73 | 48.105 | 47.5 | 47.83 | 289,851 | -0.81% |
| 2026-09-08 | 48.92 | 48.94 | 48.065 | 48.22 | 242,945 | -1.93% |
| 2026-09-04 | 48.79 | 49.45 | 48.79 | 49.17 | 216,777 | +0.27% |
| 2026-09-03 | 48.54 | 50.2 | 48.54 | 49.04 | 283,176 | +1.87% |
| 2026-09-02 | 47.63 | 48.43 | 47.54 | 48.14 | 193,116 | +1.69% |
| 2026-09-01 | 47.83 | 48.3 | 47.06 | 47.34 | 150,428 | -1.52% |
| 2026-08-31 | 48.75 | 49.14 | 47.99 | 48.07 | 224,149 | -1.27% |
| 2026-08-28 | 48.76 | 48.86 | 48.33 | 48.69 | 150,252 | +0.16% |
| 2026-08-27 | 48.37 | 48.76 | 47.95 | 48.61 | 177,964 | -0.08% |
| 2026-08-26 | 48.5 | 48.81 | 48.3 | 48.65 | 137,836 | +0.48% |
| 2026-08-25 | 49.09 | 49.09 | 48.22 | 48.42 | 95,949 | -0.76% |
| 2026-08-24 | 48.75 | 49.09 | 48.64 | 48.79 | 102,670 | +0.06% |
| 2026-08-21 | 49.28 | 49.43 | 48.35 | 48.76 | 309,632 | -0.25% |
| 2026-08-20 | 48.75 | 49.19 | 48.515 | 48.88 | 132,660 | -0.35% |
| 2026-08-19 | 50.15 | 50.446 | 48.71 | 49.05 | 236,311 | -2.25% |
| 2026-08-18 | 50.9 | 50.915 | 49.99 | 50.18 | 115,256 | -1.26% |
| 2026-08-17 | 51 | 51.525 | 50.72 | 50.82 | 135,956 | -0.47% |
| 2026-08-14 | 51.18 | 51.43 | 50.59 | 51.06 | 146,414 | -0.04% |
| 2026-08-13 | 50.91 | 51.59 | 50.68 | 51.08 | 148,911 | +0.71% |
| 2026-08-12 | 50.28 | 50.925 | 50.265 | 50.72 | 141,612 | +1.42% |
| 2026-08-11 | 49.49 | 50.31 | 49.49 | 50.01 | 128,003 | +1.26% |
| 2026-08-10 | 49.54 | 49.99 | 49.25 | 49.39 | 97,694 | -0.82% |
| 2026-08-07 | 50.13 | 50.13 | 49.65 | 49.8 | 116,426 | -0.70% |
| 2026-08-06 | 50.68 | 50.735 | 50.12 | 50.15 | 143,999 | -0.32% |
| 2026-08-05 | 50.1 | 50.51 | 49.76 | 50.31 | 135,920 | +1.00% |
| 2026-08-04 | 49.6 | 50.23 | 49.3 | 49.81 | 186,456 | +0.71% |
| 2026-08-03 | 49.93 | 50.16 | 49.24 | 49.63 | 155,196 | +0.51% |
| 2026-07-31 | 49.4 | 49.73 | 48.51 | 49.38 | 119,663 | -0.02% |
| 2026-07-30 | 49.38 | 49.98 | 49.11 | 49.39 | 176,815 | +0.28% |
| 2026-07-29 | 49.58 | 50.06 | 49.15 | 49.25 | 161,121 | -1.28% |
| 2026-07-28 | 49.28 | 50.03 | 48.932 | 49.89 | 153,470 | +1.80% |
| 2026-07-27 | 50.22 | 50.92 | 48.89 | 49.01 | 164,558 | -0.87% |
| 2026-07-24 | 48.51 | 49.7 | 47.84 | 49.44 | 191,409 | +1.60% |
| 2026-07-23 | 48.5 | 49.075 | 47.07 | 48.66 | 262,954 | +3.62% |
| 2026-07-22 | 47.39 | 47.495 | 46.65 | 46.96 | 154,243 | -1.26% |
| 2026-07-21 | 47.04 | 47.58 | 46.79 | 47.56 | 178,468 | +0.83% |
| 2026-07-20 | 47.5 | 47.77 | 46.9 | 47.17 | 148,461 | -1.05% |
| 2026-07-17 | 47.66 | 48.04 | 47.17 | 47.67 | 255,982 | -1.30% |
| 2026-07-16 | 46.97 | 48.59 | 46.67 | 48.3 | 165,864 | +2.94% |
| 2026-07-15 | 46.31 | 47.41 | 46.02 | 46.92 | 131,751 | +1.12% |
| 2026-07-14 | 46.61 | 46.85 | 45.515 | 46.4 | 135,602 | -0.13% |
| 2026-07-13 | 46.49 | 46.78 | 46.22 | 46.46 | 154,017 | -0.43% |
| 2026-07-10 | 46.2 | 46.755 | 45.78 | 46.66 | 124,931 | +0.73% |
| 2026-07-09 | 45.34 | 46.76 | 45.32 | 46.32 | 148,625 | +2.84% |
| 2026-07-08 | 45.64 | 45.64 | 44.46 | 45.04 | 149,422 | -1.66% |
| 2026-07-07 | 46.38 | 46.71 | 45.76 | 45.8 | 167,324 | -1.25% |
| 2026-07-06 | 45.92 | 46.68 | 45.736 | 46.38 | 106,319 | +0.74% |
| 2026-07-02 | 47.35 | 47.73 | 45.85 | 46.04 | 129,019 | -2.13% |
| 2026-07-01 | 46.07 | 47.89 | 45.93 | 47.04 | 178,300 | +2.48% |
| 2026-06-30 | 46.48 | 46.6 | 45.77 | 45.9 | 162,173 | -1.61% |
| 2026-06-29 | 46.72 | 46.79 | 45.89 | 46.65 | 261,353 | -0.64% |
| 2026-06-26 | 45.84 | 47.17 | 45.32 | 46.95 | 735,820 | +2.51% |
| 2026-06-25 | 45.5 | 46.05 | 45.33 | 45.8 | 157,850 | +0.66% |
| 2026-06-24 | 45.48 | 45.8 | 45.29 | 45.5 | 143,524 | +0.33% |
| 2026-06-23 | 44.36 | 45.53 | 44.2 | 45.35 | 143,433 | +2.49% |
| 2026-06-22 | 43.78 | 44.69 | 43.78 | 44.25 | 107,871 | +0.67% |
| 2026-06-18 | 43.8 | 44.5 | 43.39 | 43.955 | 225,323 | +1.79% |
| 2026-06-17 | 43.94 | 44.22 | 42.74 | 43.18 | 163,038 | -1.82% |
| 2026-06-16 | 44.01 | 44.621 | 43.71 | 43.98 | 100,277 | +0.69% |
| 2026-06-15 | 44.86 | 45.23 | 43.64 | 43.68 | 144,042 | -2.17% |
| 2026-06-12 | 44.62 | 45.2 | 44.37 | 44.65 | 149,362 | +1.25% |
| 2026-06-11 | 44.1 | 44.2 | 43.18 | 44.1 | 119,616 | +0.92% |
| 2026-06-10 | 43.6 | 44.249 | 43.52 | 43.7 | 131,998 | +0.41% |
| 2026-06-09 | 43.07 | 44.115 | 43 | 43.52 | 98,588 | +1.92% |
| 2026-06-08 | 42.49 | 43.31 | 42.49 | 42.7 | 100,841 | +0.66% |
| 2026-06-05 | 42.37 | 43.05 | 42.3 | 42.42 | 93,674 | +0.12% |
| 2026-06-04 | 41.25 | 42.79 | 41.25 | 42.37 | 114,985 | +4.00% |
| 2026-06-03 | 42.13 | 42.13 | 40.68 | 40.74 | 127,614 | -3.53% |
| 2026-06-02 | 40.75 | 42.29 | 40.75 | 42.23 | 131,013 | +3.03% |
| 2026-06-01 | 41.38 | 41.38 | 40.64 | 40.99 | 99,203 | -1.18% |
| 2026-05-29 | 41.67 | 41.87 | 41.41 | 41.48 | 121,133 | -0.34% |
| 2026-05-28 | 41.21 | 41.655 | 40.69 | 41.62 | 152,000 | +0.56% |
| 2026-05-27 | 42.16 | 42.16 | 41.27 | 41.39 | 96,850 | -1.43% |
| 2026-05-26 | 41.3 | 42.07 | 41.23 | 41.99 | 125,663 | +1.70% |
| 2026-05-22 | 41.55 | 41.85 | 41.235 | 41.29 | 80,277 | -0.24% |
| 2026-05-21 | 40.6 | 41.49 | 39.95 | 41.39 | 106,408 | +1.17% |
| 2026-05-20 | 40.01 | 41.372 | 39.99 | 40.91 | 105,828 | +2.15% |
| 2026-05-19 | 40.2 | 40.85 | 39.8 | 40.05 | 105,465 | -0.87% |
| 2026-05-18 | 40.07 | 41.56 | 39.98 | 40.4 | 157,441 | +1.81% |
| 2026-05-15 | 40.3 | 40.48 | 39.44 | 39.68 | 172,174 | -1.83% |
| 2026-05-14 | 40.02 | 40.8 | 40.02 | 40.42 | 97,950 | +1.02% |
| 2026-05-13 | 40.76 | 41.18 | 39.99 | 40.01 | 124,411 | -2.18% |