5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-18.80%
6 MONTH PERFORMANCE
-13.61%
YEAR-TO-DATE PERFORMANCE
-15.24%
1 YEAR PERFORMANCE
+14.03%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.16 | $28.51 (1.24%) | $28.51 | $27.90 | 59,916 | $866.61 M |
| 04/30/2025 | $28.23 | $28.16 (-0.25%) | $28.61 | $27.71 | 184,000 | $864.01 M |
| 04/29/2025 | $28.15 | $28.76 (2.17%) | $28.77 | $27.85 | 197,743 | $882.41 M |
| 04/28/2025 | $27.96 | $28.25 (1.04%) | $28.40 | $27.92 | 165,739 | $866.77 M |
| 04/25/2025 | $27.50 | $27.96 (1.67%) | $28.00 | $27.50 | 127,000 | $855.24 M |
| 04/24/2025 | $26.60 | $27.71 (4.17%) | $27.75 | $26.60 | 215,900 | $847.59 M |
| 04/23/2025 | $28.25 | $28.11 (-0.5%) | $29.58 | $27.91 | 208,971 | $859.83 M |
| 04/22/2025 | $26.59 | $27.49 (3.38%) | $27.57 | $26.59 | 241,839 | $840.86 M |
| 04/21/2025 | $26.60 | $26.32 (-1.05%) | $27.97 | $26.07 | 203,145 | $805.08 M |
| 04/17/2025 | $26.55 | $26.72 (0.64%) | $26.90 | $26.48 | 144,607 | $817.31 M |
| 04/16/2025 | $25.89 | $26.53 (2.47%) | $26.65 | $25.86 | 182,100 | $811.50 M |
| 04/15/2025 | $26.08 | $26.27 (0.73%) | $26.67 | $25.83 | 294,104 | $803.55 M |
| 04/14/2025 | $26.36 | $26.07 (-1.1%) | $26.39 | $25.43 | 177,707 | $797.43 M |
| 04/11/2025 | $26.07 | $25.99 (-0.31%) | $26.50 | $25.24 | 188,314 | $794.98 M |
| 04/10/2025 | $26.63 | $26.24 (-1.46%) | $26.85 | $25.17 | 373,634 | $802.63 M |
| 04/09/2025 | $25.63 | $27.25 (6.32%) | $27.69 | $25.22 | 487,026 | $833.52 M |
| 04/08/2025 | $27.03 | $25.87 (-4.29%) | $27.24 | $25.44 | 299,747 | $791.31 M |
| 04/07/2025 | $25.59 | $26.20 (2.38%) | $27.64 | $25.03 | 483,500 | $801.41 M |
| 04/04/2025 | $26.01 | $26.41 (1.54%) | $26.55 | $25.57 | 266,500 | $807.83 M |
| 04/03/2025 | $27.67 | $27.12 (-1.99%) | $28.01 | $27.07 | 328,362 | $829.55 M |
| 04/02/2025 | $28.26 | $28.97 (2.51%) | $29.02 | $28.26 | 169,916 | $886.13 M |
| 04/01/2025 | $28.70 | $28.70 (0%) | $28.93 | $28.22 | 205,700 | $877.88 M |
| 03/31/2025 | $28.34 | $28.75 (1.45%) | $28.93 | $28.09 | 187,503 | $879.41 M |
| 03/28/2025 | $29.35 | $28.70 (-2.21%) | $29.36 | $28.53 | 155,646 | $877.88 M |
| 03/27/2025 | $29.53 | $29.43 (-0.34%) | $29.73 | $29.13 | 149,705 | $900.20 M |
| 03/26/2025 | $29.51 | $29.59 (0.27%) | $30.08 | $29.43 | 209,807 | $905.10 M |
| 03/25/2025 | $29.53 | $29.41 (-0.41%) | $29.79 | $29.36 | 113,300 | $899.59 M |
| 03/24/2025 | $29.28 | $29.56 (0.96%) | $29.73 | $29.25 | 169,500 | $904.18 M |
| 03/21/2025 | $29.13 | $29.15 (0.07%) | $29.37 | $28.73 | 656,964 | $891.64 M |
| 03/20/2025 | $29.09 | $29.34 (0.86%) | $29.82 | $29.09 | 150,789 | $897.45 M |
| 03/19/2025 | $29.32 | $29.38 (0.2%) | $29.59 | $28.94 | 272,700 | $898.68 M |
| 03/18/2025 | $29.51 | $29.37 (-0.47%) | $29.66 | $29.22 | 305,400 | $898.37 M |
| 03/17/2025 | $29.02 | $29.70 (2.34%) | $29.79 | $29.00 | 604,801 | $908.46 M |
| 03/14/2025 | $28.80 | $29.14 (1.18%) | $29.23 | $28.65 | 258,600 | $891.33 M |
| 03/13/2025 | $29.14 | $28.37 (-2.64%) | $29.35 | $28.33 | 218,600 | $867.78 M |
| 03/12/2025 | $29.88 | $29.04 (-2.81%) | $29.88 | $28.86 | 314,700 | $888.28 M |
| 03/11/2025 | $28.73 | $29.35 (2.16%) | $29.67 | $28.38 | 273,000 | $897.76 M |
| 03/10/2025 | $28.95 | $28.33 (-2.14%) | $29.19 | $27.97 | 273,500 | $866.56 M |
| 03/07/2025 | $29.73 | $29.49 (-0.81%) | $29.99 | $28.62 | 156,348 | $902.04 M |
| 03/06/2025 | $29.91 | $29.87 (-0.13%) | $30.01 | $29.40 | 221,700 | $913.66 M |
| 03/05/2025 | $31.37 | $30.31 (-3.38%) | $31.60 | $29.94 | 305,300 | $928.88 M |
| 03/04/2025 | $31.10 | $30.69 (-1.32%) | $31.44 | $30.12 | 472,148 | $940.53 M |
| 03/03/2025 | $32.32 | $31.57 (-2.32%) | $32.81 | $31.28 | 311,300 | $967.49 M |
| 02/28/2025 | $32.39 | $32.45 (0.19%) | $32.86 | $32.01 | 279,713 | $994.46 M |
| 02/27/2025 | $32.62 | $32.37 (-0.77%) | $33.15 | $32.32 | 248,633 | $992.01 M |
| 02/26/2025 | $31.85 | $32.49 (2.01%) | $32.54 | $31.85 | 193,800 | $995.69 M |
| 02/25/2025 | $32.16 | $31.91 (-0.78%) | $34.37 | $31.90 | 284,000 | $977.91 M |
| 02/24/2025 | $32.69 | $32.00 (-2.11%) | $33.03 | $32.00 | 327,300 | $980.67 M |
| 02/21/2025 | $34.76 | $32.52 (-6.44%) | $34.83 | $32.16 | 638,202 | $996.61 M |
| 02/20/2025 | $35.90 | $35.28 (-1.73%) | $36.00 | $34.86 | 232,927 | $1.08 B |
| 02/19/2025 | $36.20 | $36.13 (-0.19%) | $36.51 | $35.59 | 258,900 | $1.11 B |
| 02/18/2025 | $36.61 | $36.40 (-0.57%) | $37.17 | $36.03 | 326,200 | $1.12 B |
| 02/14/2025 | $36.37 | $36.69 (0.88%) | $37.26 | $36.35 | 273,700 | $1.12 B |
| 02/13/2025 | $36.34 | $36.33 (-0.03%) | $37.05 | $35.53 | 605,700 | $1.11 B |
| 02/12/2025 | $35.55 | $36.40 (2.39%) | $36.50 | $35.39 | 407,916 | $1.12 B |
| 02/11/2025 | $34.97 | $36.13 (3.32%) | $36.46 | $34.95 | 222,057 | $1.11 B |
| 02/10/2025 | $35.42 | $35.25 (-0.48%) | $35.59 | $34.99 | 206,424 | $1.08 B |
| 02/07/2025 | $35.52 | $35.30 (-0.62%) | $35.52 | $34.75 | 142,600 | $1.08 B |
| 02/06/2025 | $34.67 | $35.62 (2.74%) | $35.69 | $34.67 | 143,603 | $1.09 B |
| 02/05/2025 | $34.41 | $34.69 (0.81%) | $34.75 | $34.07 | 110,400 | $1.06 B |
| 02/04/2025 | $33.55 | $34.18 (1.88%) | $34.48 | $33.55 | 198,300 | $1.05 B |
| 02/03/2025 | $34.26 | $33.77 (-1.43%) | $34.77 | $33.60 | 190,800 | $1.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
