Amalgamated Financial Cor... (AMAL)
NASDAQ: AMAL
· Real-Time Price · USD
28.87
-0.20 (-0.69%)
At close: Sep 05, 2025, 3:59 PM
28.87
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
AMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.83 | 29.09 | 28.49 | 29.07 | n/a | 1.43% | 162,659 |
| Sep 3, 2025 | 28.30 | 28.73 | 28.20 | 28.66 | 28.66 | 0.77% | 311,926 |
| Sep 2, 2025 | 28.56 | 28.84 | 28.34 | 28.44 | 28.44 | -1.56% | 219,600 |
| Aug 29, 2025 | 29.16 | 29.35 | 28.85 | 28.89 | 28.89 | -0.76% | 161,600 |
| Aug 28, 2025 | 29.90 | 29.90 | 28.99 | 29.11 | 29.11 | -1.85% | 167,900 |
| Aug 27, 2025 | 29.51 | 29.87 | 29.43 | 29.66 | 29.66 | -0.10% | 172,425 |
| Aug 26, 2025 | 29.59 | 29.91 | 29.30 | 29.69 | 29.69 | 1.02% | 153,700 |
| Aug 25, 2025 | 29.78 | 29.88 | 29.05 | 29.39 | 29.39 | -2.16% | 146,600 |
| Aug 22, 2025 | 28.52 | 30.14 | 28.51 | 30.04 | 30.04 | 5.89% | 200,646 |
| Aug 21, 2025 | 28.27 | 28.58 | 28.16 | 28.37 | 28.37 | -0.35% | 110,638 |
| Aug 20, 2025 | 28.49 | 28.59 | 28.26 | 28.47 | 28.47 | 0.18% | 119,911 |
| Aug 19, 2025 | 28.91 | 29.09 | 28.37 | 28.42 | 28.42 | -1.59% | 97,840 |
| Aug 18, 2025 | 28.78 | 28.91 | 28.59 | 28.88 | 28.88 | 0.24% | 105,400 |
| 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 |