5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-14.13%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.78 | $30.82 (0.13%) | $30.96 | $30.60 | 123.00 K | $930.02 M |
| 12/03/2025 | $30.27 | $30.97 (2.31%) | $31.02 | $30.10 | 125.60 K | $934.55 M |
| 12/02/2025 | $30.15 | $30.10 (-0.17%) | $30.38 | $29.73 | 162.50 K | $908.30 M |
| 12/01/2025 | $29.01 | $30.00 (3.41%) | $30.00 | $29.01 | 146.45 K | $905.28 M |
| 11/28/2025 | $29.44 | $29.35 (-0.31%) | $29.80 | $29.24 | 53.52 K | $885.67 M |
| 11/26/2025 | $29.92 | $29.58 (-1.14%) | $30.02 | $29.48 | 170.30 K | $892.61 M |
| 11/25/2025 | $29.24 | $30.09 (2.91%) | $30.21 | $29.07 | 126.70 K | $908.00 M |
| 11/24/2025 | $28.71 | $29.24 (1.85%) | $29.39 | $27.83 | 230.70 K | $882.35 M |
| 11/21/2025 | $27.88 | $28.81 (3.34%) | $28.83 | $27.88 | 178.60 K | $869.37 M |
| 11/20/2025 | $27.73 | $27.81 (0.29%) | $28.43 | $27.48 | 732.80 K | $839.19 M |
| 11/19/2025 | $27.29 | $27.71 (1.54%) | $27.88 | $27.24 | 202.13 K | $836.18 M |
| 11/18/2025 | $26.70 | $27.02 (1.2%) | $27.21 | $26.69 | 143.00 K | $815.36 M |
| 11/17/2025 | $27.90 | $26.75 (-4.12%) | $28.17 | $26.61 | 163.62 K | $807.21 M |
| 11/14/2025 | $27.68 | $28.12 (1.59%) | $28.62 | $27.35 | 129.10 K | $848.55 M |
| 11/13/2025 | $27.76 | $27.87 (0.4%) | $28.16 | $27.70 | 121.44 K | $841.01 M |
| 11/12/2025 | $28.45 | $27.89 (-1.97%) | $28.85 | $27.84 | 126.43 K | $841.61 M |
| 11/11/2025 | $28.13 | $28.42 (1.03%) | $28.73 | $27.89 | 161.70 K | $857.60 M |
| 11/10/2025 | $28.14 | $28.21 (0.25%) | $28.33 | $27.77 | 130.43 K | $851.26 M |
| 11/07/2025 | $27.79 | $27.87 (0.29%) | $28.11 | $27.58 | 197.13 K | $841.01 M |
| 11/06/2025 | $28.01 | $27.83 (-0.64%) | $28.06 | $27.65 | 143.00 K | $839.80 M |
| 11/05/2025 | $27.39 | $27.93 (1.97%) | $28.01 | $27.29 | 167.00 K | $842.82 M |
| 11/04/2025 | $27.33 | $27.40 (0.26%) | $27.47 | $27.05 | 195.72 K | $826.82 M |
| 11/03/2025 | $27.10 | $27.51 (1.51%) | $27.53 | $26.82 | 135.42 K | $830.14 M |
| 10/31/2025 | $27.43 | $27.26 (-0.62%) | $27.63 | $27.04 | 217.00 K | $833.01 M |
| 10/30/2025 | $27.13 | $27.65 (1.92%) | $27.91 | $27.13 | 183.22 K | $844.93 M |
| 10/29/2025 | $27.67 | $27.27 (-1.45%) | $28.08 | $27.04 | 167.90 K | $833.32 M |
| 10/28/2025 | $27.94 | $27.85 (-0.32%) | $28.00 | $27.64 | 170.50 K | $851.04 M |
| 10/27/2025 | $28.50 | $28.13 (-1.3%) | $28.64 | $27.97 | 215.51 K | $859.60 M |
| 10/24/2025 | $27.72 | $28.32 (2.16%) | $28.78 | $27.72 | 216.33 K | $865.40 M |
| 10/23/2025 | $26.64 | $27.45 (3.04%) | $27.47 | $26.45 | 219.30 K | $838.82 M |
| 10/22/2025 | $26.80 | $26.68 (-0.45%) | $26.96 | $26.03 | 179.54 K | $815.29 M |
| 10/21/2025 | $26.38 | $26.70 (1.21%) | $26.86 | $26.33 | 120.60 K | $815.90 M |
| 10/20/2025 | $25.96 | $26.55 (2.27%) | $26.60 | $25.73 | 119.33 K | $811.31 M |
| 10/17/2025 | $25.56 | $25.72 (0.63%) | $25.85 | $25.50 | 188.30 K | $785.95 M |
| 10/16/2025 | $27.00 | $25.26 (-6.44%) | $27.00 | $25.13 | 304.50 K | $771.90 M |
| 10/15/2025 | $27.74 | $27.16 (-2.09%) | $27.79 | $26.98 | 160.20 K | $829.96 M |
| 10/14/2025 | $26.56 | $27.66 (4.14%) | $27.78 | $26.56 | 124.30 K | $845.23 M |
| 10/13/2025 | $26.70 | $26.82 (0.45%) | $26.85 | $26.28 | 113.40 K | $819.57 M |
| 10/10/2025 | $26.83 | $26.22 (-2.27%) | $27.40 | $26.20 | 161.00 K | $801.23 M |
| 10/09/2025 | $27.15 | $26.83 (-1.18%) | $27.27 | $26.69 | 111.50 K | $819.87 M |
| 10/08/2025 | $27.54 | $27.24 (-1.09%) | $27.54 | $27.20 | 109.55 K | $832.40 M |
| 10/07/2025 | $27.49 | $27.33 (-0.58%) | $27.85 | $27.25 | 262.54 K | $835.15 M |
| 10/06/2025 | $27.45 | $27.49 (0.15%) | $27.67 | $27.07 | 156.22 K | $840.04 M |
| 10/03/2025 | $26.66 | $27.08 (1.58%) | $27.15 | $26.61 | 206.11 K | $827.51 M |
| 10/02/2025 | $26.86 | $26.66 (-0.74%) | $26.86 | $26.40 | 186.20 K | $814.68 M |
| 10/01/2025 | $26.96 | $26.86 (-0.37%) | $26.99 | $26.56 | 153.35 K | $820.79 M |
| 09/30/2025 | $27.21 | $27.15 (-0.22%) | $27.49 | $26.79 | 183.63 K | $829.65 M |
| 09/29/2025 | $27.74 | $27.26 (-1.73%) | $27.74 | $27.09 | 197.10 K | $833.01 M |
| 09/26/2025 | $27.54 | $27.69 (0.54%) | $27.79 | $27.39 | 84.51 K | $846.15 M |
| 09/25/2025 | $27.40 | $27.42 (0.07%) | $27.56 | $27.21 | 132.80 K | $837.90 M |
| 09/24/2025 | $27.85 | $27.60 (-0.9%) | $28.00 | $27.48 | 134.30 K | $843.40 M |
| 09/23/2025 | $28.14 | $27.72 (-1.49%) | $28.33 | $27.70 | 107.53 K | $847.07 M |
| 09/22/2025 | $27.94 | $28.00 (0.21%) | $28.11 | $26.48 | 112.60 K | $855.62 M |
| 09/19/2025 | $28.68 | $28.09 (-2.06%) | $28.70 | $28.02 | 296.00 K | $858.37 M |
| 09/18/2025 | $27.96 | $28.73 (2.75%) | $28.75 | $27.72 | 127.30 K | $877.93 M |
| 09/17/2025 | $27.71 | $27.80 (0.32%) | $28.58 | $27.47 | 149.00 K | $849.51 M |
| 09/16/2025 | $28.06 | $27.58 (-1.71%) | $28.06 | $27.41 | 221.30 K | $842.79 M |
| 09/15/2025 | $28.61 | $28.19 (-1.47%) | $28.61 | $28.07 | 131.02 K | $861.43 M |
| 09/12/2025 | $28.91 | $28.52 (-1.35%) | $28.91 | $28.43 | 116.42 K | $871.51 M |
| 09/11/2025 | $28.53 | $28.88 (1.23%) | $28.99 | $28.32 | 176.50 K | $882.52 M |
| 09/10/2025 | $28.85 | $28.46 (-1.35%) | $29.01 | $28.38 | 120.21 K | $869.68 M |
| 09/09/2025 | $28.87 | $28.75 (-0.42%) | $29.19 | $28.70 | 128.02 K | $878.54 M |
| 09/08/2025 | $28.85 | $28.93 (0.28%) | $29.03 | $28.47 | 146.83 K | $884.04 M |
| 09/05/2025 | $29.17 | $28.87 (-1.03%) | $29.58 | $28.66 | 124.10 K | $882.21 M |
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.
