-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
-5.36% -
3 MONTH PERFORMANCE
+12.19% -
6 MONTH PERFORMANCE
+28.08% -
YEAR-TO-DATE PERFORMANCE
+14.11% -
1 YEAR PERFORMANCE
+76.36%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.32 | $30.73 (-1.88%) | $31.46 | $30.61 | 124,631 | $938.83 M |
| 09/26/2024 | $31.22 | $31.12 (-0.32%) | $31.49 | $30.93 | 108,122 | $950.75 M |
| 09/25/2024 | $31.03 | $30.84 (-0.61%) | $31.28 | $30.82 | 92,700 | $942.19 M |
| 09/24/2024 | $31.23 | $31.09 (-0.45%) | $31.53 | $30.93 | 117,949 | $949.83 M |
| 09/23/2024 | $31.88 | $31.17 (-2.23%) | $32.10 | $31.11 | 107,243 | $952.27 M |
| 09/20/2024 | $32.59 | $31.76 (-2.55%) | $32.59 | $31.67 | 446,600 | $970.30 M |
| 09/19/2024 | $32.58 | $32.73 (0.46%) | $32.77 | $31.92 | 108,408 | $999.93 M |
| 09/18/2024 | $31.79 | $31.89 (0.31%) | $33.00 | $31.59 | 121,424 | $974.27 M |
| 09/17/2024 | $32.14 | $31.70 (-1.37%) | $32.58 | $31.61 | 157,313 | $968.47 M |
| 09/16/2024 | $31.00 | $31.81 (2.61%) | $31.91 | $30.79 | 186,740 | $971.83 M |
| 09/13/2024 | $30.45 | $30.87 (1.38%) | $30.96 | $30.45 | 142,226 | $943.11 M |
| 09/12/2024 | $29.96 | $29.99 (0.1%) | $30.26 | $29.72 | 90,200 | $916.22 M |
| 09/11/2024 | $29.79 | $29.99 (0.67%) | $30.10 | $29.33 | 170,600 | $916.22 M |
| 09/10/2024 | $30.60 | $30.00 (-1.96%) | $30.60 | $29.70 | 131,900 | $916.53 M |
| 09/09/2024 | $31.00 | $30.60 (-1.29%) | $31.24 | $30.56 | 185,647 | $934.86 M |
| 09/06/2024 | $31.38 | $30.93 (-1.43%) | $31.62 | $30.72 | 66,900 | $944.94 M |
| 09/05/2024 | $32.20 | $31.34 (-2.67%) | $32.20 | $31.26 | 58,800 | $957.47 M |
| 09/04/2024 | $32.14 | $31.98 (-0.5%) | $32.54 | $31.81 | 86,547 | $977.02 M |
| 09/03/2024 | $32.85 | $32.32 (-1.61%) | $33.23 | $32.16 | 129,415 | $987.41 M |
| 08/30/2024 | $33.02 | $32.99 (-0.09%) | $33.24 | $32.60 | 113,527 | $1.01 B |
| 08/29/2024 | $32.73 | $32.82 (0.27%) | $32.95 | $32.31 | 135,813 | $1.00 B |
| 08/28/2024 | $31.93 | $32.48 (1.72%) | $32.54 | $31.93 | 142,800 | $992.30 M |
| 08/27/2024 | $32.00 | $31.99 (-0.03%) | $32.24 | $31.62 | 138,600 | $977.33 M |
| 08/26/2024 | $32.82 | $32.15 (-2.04%) | $32.82 | $32.08 | 141,725 | $982.21 M |
| 08/23/2024 | $31.37 | $32.48 (3.54%) | $33.05 | $31.27 | 118,935 | $992.30 M |
| 08/22/2024 | $30.40 | $31.05 (2.14%) | $31.16 | $30.40 | 104,724 | $948.61 M |
| 08/21/2024 | $30.31 | $30.48 (0.56%) | $30.51 | $30.03 | 138,400 | $931.19 M |
| 08/20/2024 | $30.32 | $30.10 (-0.73%) | $30.48 | $29.82 | 145,002 | $919.59 M |
| 08/19/2024 | $30.14 | $30.44 (1%) | $30.46 | $30.10 | 103,700 | $929.97 M |
| 08/16/2024 | $29.60 | $30.05 (1.52%) | $30.17 | $29.60 | 152,700 | $918.06 M |
| 08/15/2024 | $29.38 | $29.59 (0.71%) | $29.92 | $29.26 | 118,733 | $904.00 M |
| 08/14/2024 | $29.04 | $28.70 (-1.17%) | $29.04 | $28.36 | 102,900 | $876.81 M |
| 08/13/2024 | $28.28 | $28.97 (2.44%) | $29.00 | $27.92 | 123,007 | $885.06 M |
| 08/12/2024 | $29.00 | $28.02 (-3.38%) | $29.20 | $27.96 | 102,716 | $856.04 M |
| 08/09/2024 | $28.77 | $28.86 (0.31%) | $28.94 | $28.22 | 165,337 | $881.70 M |
| 08/08/2024 | $28.43 | $28.74 (1.09%) | $28.82 | $28.00 | 153,360 | $878.04 M |
| 08/07/2024 | $28.43 | $28.00 (-1.51%) | $28.63 | $27.86 | 176,600 | $855.43 M |
| 08/06/2024 | $27.72 | $28.15 (1.55%) | $28.31 | $27.35 | 192,200 | $860.01 M |
| 08/05/2024 | $27.97 | $27.90 (-0.25%) | $28.49 | $27.00 | 179,500 | $852.37 M |
| 08/02/2024 | $29.01 | $28.97 (-0.14%) | $29.13 | $28.24 | 266,547 | $885.06 M |
| 08/01/2024 | $31.80 | $29.98 (-5.72%) | $31.80 | $29.82 | 218,315 | $915.92 M |
| 07/31/2024 | $32.41 | $31.81 (-1.85%) | $32.45 | $31.74 | 233,604 | $971.83 M |
| 07/30/2024 | $32.42 | $32.21 (-0.65%) | $32.57 | $31.90 | 229,000 | $984.05 M |
| 07/29/2024 | $32.42 | $32.15 (-0.83%) | $32.68 | $32.06 | 206,000 | $982.21 M |
| 07/26/2024 | $32.07 | $32.21 (0.44%) | $32.26 | $30.79 | 222,713 | $984.05 M |
| 07/25/2024 | $32.43 | $31.30 (-3.48%) | $32.43 | $30.66 | 612,800 | $956.25 M |
| 07/24/2024 | $31.70 | $31.88 (0.57%) | $32.80 | $31.70 | 194,000 | $973.97 M |
| 07/23/2024 | $32.09 | $31.95 (-0.44%) | $32.22 | $31.79 | 620,825 | $976.10 M |
| 07/22/2024 | $31.20 | $32.01 (2.6%) | $32.14 | $30.88 | 146,383 | $977.94 M |
| 07/19/2024 | $31.23 | $31.49 (0.83%) | $31.93 | $31.20 | 105,741 | $959.69 M |
| 07/18/2024 | $31.29 | $31.17 (-0.38%) | $32.08 | $31.03 | 174,645 | $949.94 M |
| 07/17/2024 | $30.90 | $31.54 (2.07%) | $31.84 | $30.90 | 145,184 | $961.21 M |
| 07/16/2024 | $29.89 | $31.25 (4.55%) | $31.27 | $29.72 | 175,883 | $952.38 M |
| 07/15/2024 | $28.96 | $29.70 (2.56%) | $29.92 | $28.79 | 188,833 | $905.14 M |
| 07/12/2024 | $28.50 | $28.47 (-0.11%) | $28.71 | $28.17 | 129,804 | $867.65 M |
| 07/11/2024 | $27.38 | $28.27 (3.25%) | $28.50 | $27.29 | 183,307 | $861.56 M |
| 07/10/2024 | $26.73 | $26.94 (0.79%) | $26.94 | $26.34 | 114,153 | $821.02 M |
| 07/09/2024 | $26.11 | $26.69 (2.22%) | $26.73 | $26.02 | 142,162 | $813.40 M |
| 07/08/2024 | $26.08 | $26.12 (0.15%) | $26.34 | $25.91 | 82,735 | $796.03 M |
| 07/05/2024 | $26.20 | $25.82 (-1.45%) | $26.22 | $25.68 | 72,010 | $786.89 M |
| 07/03/2024 | $26.80 | $26.27 (-1.98%) | $26.88 | $26.25 | 64,484 | $800.60 M |
| 07/02/2024 | $27.15 | $26.88 (-0.99%) | $27.32 | $26.86 | 120,967 | $819.19 M |
| 07/01/2024 | $27.27 | $27.04 (-0.84%) | $27.59 | $27.00 | 129,696 | $824.07 M |
| 06/28/2024 | $26.38 | $27.40 (3.87%) | $27.59 | $26.38 | 366,139 | $835.04 M |