Amalgamated Financial Corp. - Common Stock (AMAL)

Last Price43.52

Change+0.82 (1.92%)

NASDAQ· Last Trade: Jun 9th, 6:56 PM EDT

Historical Prices For Amalgamated Financial Corp. - Common Stock (AMAL)

Date Range:

2026-03-09 - 2026-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2026	43.07	44.12	43.00	43.52	98,588	43.52
6/08/2026	42.49	43.31	42.49	42.70	100,840	42.70
6/05/2026	42.37	43.05	42.30	42.42	93,675	42.42
6/04/2026	41.25	42.79	41.25	42.37	114,986	42.37
6/03/2026	42.13	42.13	40.68	40.74	127,615	40.74
6/02/2026	40.75	42.29	40.75	42.23	131,013	42.23
6/01/2026	41.38	41.38	40.64	40.99	99,004	40.99
5/29/2026	41.67	41.87	41.41	41.48	121,134	41.48
5/28/2026	41.21	41.66	40.69	41.62	152,001	41.62
5/27/2026	42.16	42.16	41.27	41.39	96,851	41.39
5/26/2026	41.30	42.07	41.23	41.99	125,663	41.99
5/22/2026	41.55	41.85	41.23	41.29	80,278	41.29
5/21/2026	40.60	41.49	39.95	41.39	106,409	41.39
5/20/2026	40.01	41.37	39.99	40.91	105,829	40.91
5/19/2026	40.20	40.85	39.80	40.05	105,466	40.05
5/18/2026	40.07	41.04	39.98	40.40	157,442	40.40
5/15/2026	40.30	40.48	39.44	39.68	172,174	39.68
5/14/2026	40.02	40.80	40.02	40.42	97,950	40.42
5/13/2026	40.76	41.18	39.99	40.01	124,412	40.01
5/12/2026	41.00	41.02	40.06	40.90	80,470	40.90
5/11/2026	42.05	42.07	40.98	41.18	155,044	41.18
5/08/2026	41.90	42.35	41.72	42.07	133,298	42.07
5/07/2026	41.92	42.75	41.68	41.92	198,755	41.92
5/06/2026	41.88	42.15	41.28	41.75	130,361	41.75
5/05/2026	40.48	41.65	40.21	41.35	96,252	41.35
5/04/2026	41.11	41.46	40.28	40.57	110,397	40.40
5/01/2026	40.91	41.52	40.53	41.34	92,976	41.17
4/30/2026	40.08	41.20	40.06	40.88	113,794	40.71
4/29/2026	40.86	41.10	40.11	40.37	142,106	40.20
4/28/2026	41.70	42.10	40.95	41.15	154,835	40.98
4/27/2026	40.63	41.80	40.49	41.64	180,483	41.47
4/24/2026	40.19	40.75	39.56	40.49	239,519	40.32
4/23/2026	38.25	40.63	36.40	40.37	286,781	40.20
4/22/2026	43.30	43.60	42.21	42.31	182,909	42.13
4/21/2026	43.57	43.87	43.08	43.08	175,367	42.90
4/20/2026	43.45	44.00	43.20	43.60	136,817	43.42
4/17/2026	42.57	44.01	42.40	43.50	160,871	43.32
4/16/2026	41.88	42.11	41.63	42.00	143,847	41.82
4/15/2026	41.78	42.10	41.25	42.01	102,060	41.83
4/14/2026	41.65	42.05	41.01	41.77	107,675	41.59
4/13/2026	42.00	42.00	41.13	41.65	75,341	41.48
4/10/2026	42.15	42.41	41.67	42.13	102,136	41.95
4/09/2026	41.35	42.24	41.17	42.24	166,905	42.06
4/08/2026	41.79	42.10	41.33	41.50	216,546	41.33
4/07/2026	40.02	40.55	39.83	40.41	146,942	40.24
4/06/2026	39.46	40.26	39.46	40.14	102,760	39.97
4/02/2026	38.37	39.53	38.27	39.40	114,181	39.23
4/01/2026	39.08	39.92	38.97	39.08	163,679	38.92
3/31/2026	38.78	39.06	38.34	38.87	121,429	38.71
3/30/2026	38.24	38.56	37.68	38.24	94,969	38.08
3/27/2026	38.05	38.31	37.65	37.95	107,986	37.79
3/26/2026	38.17	38.53	38.05	38.34	102,122	38.18
3/25/2026	38.97	39.24	38.41	38.57	99,260	38.41
3/24/2026	37.81	39.00	37.80	38.56	116,292	38.40
3/23/2026	38.48	39.15	38.09	38.17	191,309	38.01
3/20/2026	37.76	37.82	37.24	37.43	214,351	37.27
3/19/2026	36.70	38.09	36.52	37.76	134,915	37.60
3/18/2026	37.40	37.84	36.91	36.95	199,907	36.80
3/17/2026	38.35	38.74	37.20	37.41	197,067	37.25
3/16/2026	38.35	38.99	37.87	38.00	125,395	37.84
3/13/2026	38.28	38.57	37.58	38.10	141,022	37.94
3/12/2026	36.78	38.11	36.74	37.96	121,787	37.80
3/11/2026	37.71	38.06	37.32	37.66	92,924	37.50
3/10/2026	37.72	38.96	37.49	38.05	163,881	37.89