Amalgamated Financial Cor... (AMAL)
NASDAQ: AMAL
· Real-Time Price · USD
27.08
0.42 (1.58%)
At close: Oct 03, 2025, 3:59 PM
27.08
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT
AMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.66 | 27.15 | 26.61 | 27.08 | 27.08 | 1.58% | 205,913 |
| Oct 2, 2025 | 26.86 | 26.86 | 26.40 | 26.66 | 26.66 | -0.74% | 186,204 |
| Oct 1, 2025 | 26.96 | 26.99 | 26.56 | 26.86 | 26.86 | -1.07% | 153,349 |
| Sep 30, 2025 | 27.21 | 27.49 | 26.79 | 27.15 | 27.15 | -0.40% | 183,627 |
| Sep 29, 2025 | 27.74 | 27.74 | 27.09 | 27.26 | 27.26 | -1.55% | 197,100 |
| Sep 26, 2025 | 27.54 | 27.79 | 27.39 | 27.69 | 27.69 | 0.98% | 84,513 |
| Sep 25, 2025 | 27.40 | 27.56 | 27.21 | 27.42 | 27.42 | -0.65% | 132,800 |
| Sep 24, 2025 | 27.85 | 28.00 | 27.48 | 27.60 | 27.60 | -0.43% | 134,300 |
| Sep 23, 2025 | 28.14 | 28.33 | 27.70 | 27.72 | 27.72 | -1.00% | 107,527 |
| Sep 22, 2025 | 27.94 | 28.11 | 26.48 | 28.00 | 28.00 | -0.32% | 112,600 |
| Sep 19, 2025 | 28.68 | 28.70 | 28.02 | 28.09 | 28.09 | -2.23% | 296,000 |
| Sep 18, 2025 | 27.96 | 28.75 | 27.72 | 28.73 | 28.73 | 3.35% | 127,300 |
| Sep 17, 2025 | 27.71 | 28.58 | 27.47 | 27.80 | 27.80 | 0.80% | 149,000 |
| Sep 16, 2025 | 28.06 | 28.06 | 27.41 | 27.58 | 27.58 | -2.16% | 221,300 |
| Sep 15, 2025 | 28.61 | 28.61 | 28.07 | 28.19 | 28.19 | -1.16% | 131,020 |
| Sep 12, 2025 | 28.91 | 28.91 | 28.43 | 28.52 | 28.52 | -1.25% | 116,420 |
| Sep 11, 2025 | 28.53 | 28.99 | 28.32 | 28.88 | 28.88 | 1.48% | 176,503 |
| Sep 10, 2025 | 28.85 | 29.01 | 28.38 | 28.46 | 28.46 | -1.01% | 120,211 |
| Sep 9, 2025 | 28.87 | 29.19 | 28.70 | 28.75 | 28.75 | -0.62% | 128,021 |
| Sep 8, 2025 | 28.85 | 29.03 | 28.47 | 28.93 | 28.93 | 0.21% | 146,832 |
Page 1 of 91