Amalgamated Financial Cor...

26.42
-0.70 (-2.58%)
At close: Apr 04, 2025, 3:59 PM
25.26
-4.39%
After-hours: Apr 04, 2025, 05:30 PM EDT

Amalgamated Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 27.67 28.01 27.07 27.13 -1.84 -6.35% 323,727
Apr 2, 2025 28.26 29.02 28.26 28.97 0.27 0.94% 169,916
Apr 1, 2025 28.70 28.93 28.22 28.70 -0.05 -0.17% 205,700
Mar 31, 2025 28.34 28.93 28.09 28.75 0.05 0.17% 187,503
Mar 28, 2025 29.35 29.36 28.53 28.70 -0.73 -2.48% 155,646
Mar 27, 2025 29.53 29.73 29.13 29.43 -0.16 -0.54% 149,705
Mar 26, 2025 29.51 30.08 29.43 29.59 0.18 0.61% 209,807
Mar 25, 2025 29.53 29.79 29.36 29.41 -0.15 -0.51% 113,300
Mar 24, 2025 29.28 29.73 29.25 29.56 0.41 1.41% 169,500
Mar 21, 2025 29.13 29.37 28.73 29.15 -0.19 -0.65% 656,964
Mar 20, 2025 29.09 29.82 29.09 29.34 -0.04 -0.14% 150,789
Mar 19, 2025 29.32 29.59 28.94 29.38 0.01 0.03% 272,700
Mar 18, 2025 29.51 29.66 29.22 29.37 -0.33 -1.11% 305,400
Mar 17, 2025 29.02 29.79 29.00 29.70 0.56 1.92% 604,801
Mar 14, 2025 28.80 29.23 28.65 29.14 0.77 2.71% 258,600
Mar 13, 2025 29.14 29.35 28.33 28.37 -0.67 -2.31% 218,600
Mar 12, 2025 29.88 29.88 28.86 29.04 -0.31 -1.06% 314,700
Mar 11, 2025 28.73 29.67 28.38 29.35 1.02 3.60% 273,000
Mar 10, 2025 28.95 29.19 27.97 28.33 -1.16 -3.93% 273,500
Mar 7, 2025 29.73 29.99 28.62 29.49 -0.38 -1.27% 156,348
Mar 6, 2025 29.91 30.01 29.40 29.87 -0.44 -1.45% 221,700
Mar 5, 2025 31.37 31.60 29.94 30.31 -0.38 -1.24% 305,300
Mar 4, 2025 31.10 31.44 30.12 30.69 -0.88 -2.79% 472,148
Mar 3, 2025 32.32 32.81 31.28 31.57 -0.88 -2.71% 311,300
Feb 28, 2025 32.39 32.86 32.01 32.45 0.08 0.25% 279,713
Feb 27, 2025 32.62 33.15 32.32 32.37 -0.12 -0.37% 248,633
Feb 26, 2025 31.85 32.54 31.85 32.49 0.58 1.82% 193,800
Feb 25, 2025 32.16 34.37 31.90 31.91 -0.09 -0.28% 284,000
Feb 24, 2025 32.69 33.03 32.00 32.00 -0.52 -1.60% 327,300
Feb 21, 2025 34.76 34.83 32.16 32.52 -2.76 -7.82% 638,202
Feb 20, 2025 35.90 36.00 34.86 35.28 -0.85 -2.35% 232,927
Feb 19, 2025 36.20 36.51 35.59 36.13 -0.27 -0.74% 258,900
Feb 18, 2025 36.61 37.17 36.03 36.40 -0.29 -0.79% 326,200
Feb 14, 2025 36.37 37.26 36.35 36.69 0.36 0.99% 273,700
Feb 13, 2025 36.34 37.05 35.53 36.33 -0.07 -0.19% 605,700
Feb 12, 2025 35.55 36.50 35.39 36.40 0.27 0.75% 407,916
Feb 11, 2025 34.97 36.46 34.95 36.13 0.88 2.50% 222,057
Feb 10, 2025 35.42 35.59 34.99 35.25 -0.05 -0.14% 206,424
Feb 7, 2025 35.52 35.52 34.75 35.30 -0.32 -0.90% 142,600
Feb 6, 2025 34.67 35.69 34.67 35.62 0.93 2.68% 143,603
Feb 5, 2025 34.41 34.75 34.07 34.69 0.51 1.49% 110,400
Feb 4, 2025 33.55 34.48 33.55 34.18 0.41 1.21% 198,300
Feb 3, 2025 34.26 34.77 33.60 33.77 -1.17 -3.35% 190,800
Jan 31, 2025 34.28 35.21 34.18 34.94 0.80 2.34% 250,029
Jan 30, 2025 34.83 35.17 33.97 34.14 -0.46 -1.33% 323,544
Jan 29, 2025 34.10 34.86 34.10 34.60 0.58 1.70% 233,900
Jan 28, 2025 34.02 34.25 33.53 34.02 -0.15 -0.44% 218,500
Jan 27, 2025 35.30 35.78 34.13 34.17 -1.14 -3.23% 256,723
Jan 24, 2025 34.57 35.65 34.34 35.31 0.51 1.47% 234,500
Jan 23, 2025 36.05 36.60 34.34 34.80 -1.80 -4.92% 342,702