Amalgamated Financial Cor... (AMAL)
31.59
-0.86 (-2.65%)
At close: Mar 03, 2025, 3:59 PM
31.57
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
AMAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.39 | 32.86 | 32.01 | 32.45 | 0.08 | 0.25% | 261,678 |
| 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 |
| Jan 22, 2025 | 36.78 | 37.01 | 36.27 | 36.60 | -0.22 | -0.60% | 186,948 |
| Jan 21, 2025 | 36.37 | 36.91 | 36.22 | 36.82 | 0.72 | 1.99% | 170,537 |
| Jan 17, 2025 | 35.45 | 36.10 | 35.19 | 36.10 | 0.80 | 2.27% | 207,700 |
| Jan 16, 2025 | 35.23 | 35.53 | 34.85 | 35.30 | -0.07 | -0.20% | 221,200 |
| Jan 15, 2025 | 35.06 | 35.59 | 34.80 | 35.37 | 1.16 | 3.39% | 138,400 |
| Jan 14, 2025 | 33.22 | 34.21 | 33.22 | 34.21 | 1.18 | 3.57% | 117,800 |
| Jan 13, 2025 | 32.13 | 33.07 | 32.13 | 33.03 | 0.57 | 1.76% | 147,600 |
| Jan 10, 2025 | 32.81 | 32.99 | 31.87 | 32.46 | -0.86 | -2.58% | 219,300 |
| Jan 8, 2025 | 32.81 | 33.35 | 32.76 | 33.32 | 0.22 | 0.66% | 93,412 |
| Jan 7, 2025 | 33.43 | 33.67 | 32.75 | 33.10 | -0.32 | -0.96% | 120,800 |
| Jan 6, 2025 | 33.58 | 33.97 | 33.30 | 33.42 | -0.15 | -0.45% | 99,711 |
| Jan 3, 2025 | 33.30 | 33.59 | 32.66 | 33.57 | 0.40 | 1.21% | 121,404 |
| Jan 2, 2025 | 33.66 | 33.99 | 32.95 | 33.17 | -0.30 | -0.90% | 194,719 |
| Dec 31, 2024 | 33.79 | 33.88 | 33.22 | 33.47 | -0.06 | -0.18% | 113,200 |
| Dec 30, 2024 | 33.49 | 33.71 | 33.05 | 33.53 | -0.19 | -0.56% | 88,331 |
| Dec 27, 2024 | 33.85 | 34.20 | 33.36 | 33.72 | -0.30 | -0.88% | 191,802 |
| Dec 26, 2024 | 33.63 | 34.09 | 33.42 | 34.02 | 0.14 | 0.41% | 70,000 |
| Dec 24, 2024 | 33.86 | 34.14 | 33.39 | 33.88 | 0.03 | 0.09% | 72,000 |
| Dec 23, 2024 | 33.43 | 33.95 | 33.32 | 33.85 | 0.21 | 0.62% | 117,200 |
| Dec 20, 2024 | 32.85 | 34.18 | 32.42 | 33.64 | 0.41 | 1.23% | 301,200 |
| Dec 19, 2024 | 33.83 | 34.33 | 33.09 | 33.23 | -0.18 | -0.54% | 178,636 |
| Dec 18, 2024 | 35.55 | 35.58 | 33.39 | 33.41 | -1.70 | -4.84% | 264,216 |
| Dec 17, 2024 | 35.34 | 35.60 | 35.05 | 35.11 | -0.36 | -1.01% | 177,532 |
| Dec 16, 2024 | 34.95 | 35.49 | 34.73 | 35.47 | 0.53 | 1.52% | 132,626 |