Amalgamated Financial Cor... (AMAL)
NASDAQ: AMAL
· Real-Time Price · USD
28.73
-0.15 (-0.52%)
At close: Aug 19, 2025, 12:08 PM
AMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.78 | 28.91 | 28.59 | 28.88 | 28.88 | 0.24% | 105,272 |
| Aug 15, 2025 | 29.55 | 29.55 | 28.77 | 28.81 | 28.81 | -2.17% | 151,337 |
| Aug 14, 2025 | 29.34 | 29.53 | 29.21 | 29.45 | 29.45 | -0.94% | 120,016 |
| Aug 13, 2025 | 29.52 | 29.83 | 29.24 | 29.73 | 29.73 | 1.61% | 172,000 |
| Aug 12, 2025 | 28.47 | 29.31 | 28.47 | 29.26 | 29.26 | 3.69% | 159,907 |
| Aug 11, 2025 | 27.95 | 28.30 | 27.82 | 28.22 | 28.22 | 1.18% | 152,900 |
| Aug 8, 2025 | 27.84 | 28.14 | 27.38 | 27.89 | 27.89 | 1.34% | 142,809 |
| Aug 7, 2025 | 27.78 | 27.83 | 27.33 | 27.52 | 27.52 | -0.04% | 172,624 |
| Aug 6, 2025 | 27.48 | 27.79 | 27.27 | 27.53 | 27.53 | -0.04% | 141,447 |
| Aug 5, 2025 | 27.10 | 27.55 | 26.87 | 27.54 | 27.54 | -4.67% | 372,806 |
| Aug 4, 2025 | 28.55 | 28.91 | 28.34 | 28.89 | 28.75 | 1.33% | 122,329 |
| Aug 1, 2025 | 28.68 | 28.85 | 28.18 | 28.51 | 28.37 | -1.66% | 253,100 |
| Jul 31, 2025 | 29.03 | 29.79 | 28.87 | 28.99 | 28.85 | -1.02% | 234,900 |
| Jul 30, 2025 | 29.75 | 30.27 | 29.15 | 29.29 | 29.15 | -1.15% | 198,000 |
| Jul 29, 2025 | 30.00 | 30.07 | 29.54 | 29.63 | 29.49 | -0.74% | 203,900 |
| Jul 28, 2025 | 30.05 | 30.05 | 29.29 | 29.85 | 29.71 | -0.70% | 289,920 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.98 | 30.06 | 29.91 | -1.47% | 290,212 |
| Jul 24, 2025 | 33.36 | 33.36 | 30.47 | 30.51 | 30.36 | -8.16% | 271,260 |
| Jul 23, 2025 | 33.13 | 33.25 | 32.57 | 33.22 | 33.06 | 1.25% | 171,345 |
| Jul 22, 2025 | 33.06 | 33.20 | 32.77 | 32.81 | 32.65 | -0.88% | 191,200 |