Amalgamated Financial Corp. (AMAL) NASDAQ

41.29

-0.1(-0.24%)

Updated at May 22 04:00PM

Currency In USD

AMAL Historical Return

If you invested $1000 in Amalgamated Financial Corp. (AMAL) since IPO date, it would be worth $3,587.32 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,847.59, while $1000 invested 1 year ago would be worth $1,371.76. This corresponds to total returns of 258.73%, 184.76%, 37.18%, respectively, with annualized returns of 17.42%, 23.27%, 37.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	41.55	41.29	41.29	41.85	41.24	80,277
May 21, 2026	40.6	41.39	41.39	41.49	39.95	106,408
May 20, 2026	40.01	40.91	40.91	41.37	39.99	102,567
May 19, 2026	40.2	40.05	40.05	40.85	39.8	105,465
May 18, 2026	40.07	40.4	40.4	41.56	39.98	145,278
May 15, 2026	40.3	39.68	39.68	40.48	39.44	170,241
May 14, 2026	40.58	40.42	40.42	40.68	40.35	87,883
May 13, 2026	40.76	40.01	40.01	41.18	39.99	124,273
May 12, 2026	41	40.9	40.9	41.02	40.06	80,469
May 11, 2026	42.05	41.18	41.18	42.07	40.98	150,403
May 08, 2026	41.9	42.07	42.07	42.35	41.72	133,298
May 07, 2026	41.92	41.92	41.92	42.75	41.68	198,365
May 06, 2026	41.88	41.75	41.75	42.15	41.28	127,091
May 05, 2026	40.48	41.35	41.35	41.65	40.21	94,394
May 04, 2026	41.11	40.57	40.57	41.46	40.28	106,883
May 01, 2026	40.91	41.34	41.34	41.53	40.53	92,928
April 30, 2026	40.08	40.88	40.88	41.2	40.08	74,069
April 29, 2026	40.86	40.37	40.37	41.1	40.11	131,595
April 28, 2026	41.7	41.15	41.15	42.1	40.96	146,523
April 27, 2026	40.63	41.64	41.64	41.8	40.49	172,395
April 24, 2026	40.19	40.49	40.49	40.75	39.56	175,577
April 23, 2026	38.25	40.37	40.37	40.58	36.4	287,365
April 22, 2026	43.3	42.31	42.31	43.61	42.21	179,368
April 21, 2026	43.57	43.08	43.08	43.87	43.08	172,691
April 20, 2026	43.45	43.6	43.6	44	43.2	135,295
April 17, 2026	42.57	43.5	43.5	44.01	42.4	159,705
April 16, 2026	41.88	42	42	42.11	41.63	132,553
April 15, 2026	41.78	42.01	42.01	42.1	41.25	101,998
April 14, 2026	41.65	41.77	41.77	42.05	41.01	107,673
April 13, 2026	42	41.65	41.65	42	41.13	75,235
April 10, 2026	42.15	42.13	42.13	42.41	41.67	102,136
April 09, 2026	41.35	42.24	42.24	42.24	41.17	166,791
April 08, 2026	41.79	41.5	41.5	42	41.33	210,583
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