Amalgamated Financial Cor... (AMAL)
NASDAQ: AMAL
· Real-Time Price · USD
27.69
0.27 (0.98%)
At close: Sep 26, 2025, 3:59 PM
27.69
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
AMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 29.17 | 29.58 | 28.66 | 28.87 | 28.87 | -0.69% | 124,100 |
| Sep 4, 2025 | 28.83 | 29.09 | 28.49 | 29.07 | 29.07 | 1.43% | 162,700 |
| 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 |