Amalgamated Financial Corp. (AMAL) NASDAQ

40.41

+0.27(+0.67%)

Updated at April 07 04:00PM

Currency In USD

AMAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	40.02	40.41	40.41	40.56	39.83	146,942
April 06, 2026	39.46	40.14	40.14	40.26	39.46	102,760
April 02, 2026	38.37	39.4	39.4	39.53	38.27	114,180
April 01, 2026	39.08	39.08	39.08	39.92	38.97	163,677
March 31, 2026	38.78	38.87	38.87	39.06	38.34	121,428
March 30, 2026	38.24	38.24	38.24	38.56	37.68	94,324
March 27, 2026	38.05	37.95	37.95	38.31	37.65	103,360
March 26, 2026	38.17	38.34	38.34	38.53	38.05	102,121
March 25, 2026	38.97	38.57	38.57	39.24	38.41	95,516
March 24, 2026	37.81	38.56	38.56	38.98	37.8	103,093
March 23, 2026	38.48	38.17	38.17	39.15	38.09	182,748
March 20, 2026	37.76	37.43	37.43	37.82	37.24	214,222
March 19, 2026	36.7	37.76	37.76	38.09	36.52	133,318
March 18, 2026	37.4	36.95	36.95	37.84	36.92	194,037
March 17, 2026	38.35	37.41	37.41	38.74	37.2	196,730
March 16, 2026	38.35	38	38	38.99	37.87	123,813
March 13, 2026	38.28	38.1	38.1	38.57	37.58	141,021
March 12, 2026	36.78	37.96	37.96	38.11	36.74	121,787
March 11, 2026	37.71	37.66	37.66	38.06	37.32	92,923
March 10, 2026	37.72	38.05	38.05	38.96	37.49	163,852
March 09, 2026	36.92	37.87	37.87	38.16	36.13	195,718
March 06, 2026	37.42	37.8	37.8	37.93	36.88	125,300
March 05, 2026	38.85	38.52	38.52	38.99	38.22	129,800
March 04, 2026	38.88	39.15	39.15	39.69	38.69	149,354
March 03, 2026	37.79	38.59	38.59	38.78	37.28	105,573
March 02, 2026	37.75	38.77	38.77	39.37	37.46	142,100
February 27, 2026	39.17	38.49	38.49	39.92	38	164,429
February 26, 2026	39.93	40.05	40.05	40.89	39.74	148,410
February 25, 2026	38.94	39.95	39.95	40.39	38.63	193,300
February 24, 2026	38.63	38.63	38.63	38.99	38.23	121,205
February 23, 2026	40.42	38.67	38.67	40.57	38.15	266,200
February 20, 2026	39.99	40.45	40.45	40.82	39.33	289,823
February 19, 2026	40.44	39.93	39.93	40.63	39.21	137,749
February 18, 2026	40.84	40.76	40.76	41.95	40.41	183,400
February 17, 2026	41.49	41.01	41.01	41.7	40.71	134,100
February 13, 2026	40.34	41.39	41.39	41.57	39.78	139,017
February 12, 2026	40.88	40.3	40.3	41.42	39.58	138,747
February 11, 2026	41.55	40.49	40.49	41.89	40.15	135,100
February 10, 2026	41.75	41.12	41.12	41.96	40.61	178,306
February 09, 2026	41.25	41.91	41.91	42.66	40.9	185,920
February 06, 2026	40.7	41.25	41.25	41.35	40.37	196,949
February 05, 2026	40.39	40.23	40.23	40.76	39.62	124,500
February 04, 2026	40.66	40.52	40.52	41.37	40.39	171,618
February 03, 2026	39.86	40.36	40.36	40.88	39.37	177,100
February 02, 2026	39.01	40.19	40.02	40.48	38.68	221,124
January 30, 2026	38.77	38.84	38.68	39.31	38.4	222,739
January 29, 2026	37.65	39.06	38.89	39.08	37.44	233,502
January 28, 2026	38.04	37.65	37.49	38.59	37.63	198,448
January 27, 2026	38.32	38.15	37.99	38.44	37.55	215,403
January 26, 2026	38.21	38.21	38.05	39.23	37.72	304,400
January 23, 2026	38.43	38.02	37.86	38.66	37.73	222,500
January 22, 2026	36.03	38.44	38.28	39.34	36.02	327,833
January 21, 2026	34.22	36.03	35.88	36.17	33.99	299,100
January 20, 2026	34	33.84	33.7	34.32	33.67	151,752
January 16, 2026	34.79	34.65	34.5	35.01	34.57	121,041
January 15, 2026	33.78	34.79	34.64	35.04	33.78	130,000
January 14, 2026	33.3	33.8	33.66	33.92	33.02	104,700
January 13, 2026	33.94	33.25	33.11	33.94	33.12	129,842
January 12, 2026	33.27	33.97	33.83	34.04	32.93	222,946
January 09, 2026	34.19	33.55	33.41	34.19	33.34	131,100