Amalgamated Financial Corp. - Common Stock (AMAL)

Last Price47.67

Change-0.63 (-1.30%)

NASDAQ· Last Trade: Jul 18th, 8:08 AM EDT

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

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	47.66	48.04	47.17	47.67	255,982	47.67
7/16/2026	46.97	48.59	46.67	48.30	165,864	48.30
7/15/2026	46.31	47.41	46.02	46.92	131,752	46.92
7/14/2026	46.61	46.85	45.52	46.40	135,583	46.40
7/13/2026	46.49	46.78	46.22	46.46	154,018	46.46
7/10/2026	46.20	46.76	45.78	46.66	124,932	46.66
7/09/2026	45.34	46.76	45.32	46.32	148,625	46.32
7/08/2026	45.64	45.64	44.46	45.04	149,424	45.04
7/07/2026	46.38	46.71	45.76	45.80	167,325	45.80
7/06/2026	45.92	46.68	45.74	46.38	106,320	46.38
7/02/2026	47.35	47.73	45.85	46.04	129,020	46.04
7/01/2026	46.07	47.89	45.93	47.04	178,301	47.04
6/30/2026	46.48	46.60	45.77	45.90	162,173	45.90
6/29/2026	46.72	46.79	45.89	46.65	261,354	46.65
6/26/2026	45.84	47.17	45.32	46.95	735,821	46.95
6/25/2026	45.50	46.05	45.33	45.80	157,849	45.80
6/24/2026	45.48	45.80	45.29	45.50	143,524	45.50
6/23/2026	44.36	45.53	44.20	45.35	143,433	45.35
6/22/2026	43.78	44.69	43.78	44.25	107,871	44.25
6/18/2026	43.80	44.50	43.39	43.95	225,324	43.95
6/17/2026	43.94	44.22	42.74	43.18	163,039	43.18
6/16/2026	44.01	44.62	43.71	43.98	100,277	43.98
6/15/2026	44.86	45.23	43.64	43.68	144,042	43.68
6/12/2026	44.62	45.20	44.37	44.65	149,363	44.65
6/11/2026	44.10	44.20	43.18	44.10	119,616	44.10
6/10/2026	43.60	44.25	43.52	43.70	131,998	43.70
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