5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
+17.63%
3 MONTH PERFORMANCE
+50.85%
6 MONTH PERFORMANCE
+41.14%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+11.98%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $40.84 | $40.76 (-0.2%) | $41.95 | $40.41 | 183.36 K | $1.22 B |
| 02/17/2026 | $41.49 | $41.01 (-1.16%) | $41.70 | $40.71 | 134.10 K | $1.23 B |
| 02/13/2026 | $40.34 | $41.39 (2.6%) | $41.57 | $39.78 | 139.02 K | $1.24 B |
| 02/12/2026 | $40.88 | $40.30 (-1.42%) | $41.42 | $39.58 | 138.75 K | $1.21 B |
| 02/11/2026 | $41.55 | $40.49 (-2.55%) | $41.89 | $40.15 | 135.10 K | $1.21 B |
| 02/10/2026 | $41.75 | $41.12 (-1.51%) | $41.96 | $40.61 | 178.31 K | $1.23 B |
| 02/09/2026 | $41.25 | $41.91 (1.6%) | $42.66 | $40.90 | 185.92 K | $1.25 B |
| 02/06/2026 | $40.70 | $41.25 (1.35%) | $41.35 | $40.37 | 196.95 K | $1.23 B |
| 02/05/2026 | $40.39 | $40.23 (-0.4%) | $40.76 | $39.62 | 124.50 K | $1.20 B |
| 02/04/2026 | $40.66 | $40.52 (-0.34%) | $41.37 | $40.39 | 171.62 K | $1.21 B |
| 02/03/2026 | $39.86 | $40.36 (1.25%) | $40.88 | $39.37 | 177.10 K | $1.21 B |
| 02/02/2026 | $39.01 | $40.19 (3.02%) | $40.48 | $38.68 | 221.12 K | $1.20 B |
| 01/30/2026 | $38.77 | $38.84 (0.18%) | $39.31 | $38.40 | 222.74 K | $1.16 B |
| 01/29/2026 | $37.65 | $39.06 (3.75%) | $39.08 | $37.44 | 233.50 K | $1.17 B |
| 01/28/2026 | $38.04 | $37.65 (-1.03%) | $38.59 | $37.63 | 198.45 K | $1.13 B |
| 01/27/2026 | $38.32 | $38.15 (-0.44%) | $38.44 | $37.55 | 215.40 K | $1.14 B |
| 01/26/2026 | $38.21 | $38.21 (0%) | $39.23 | $37.72 | 304.40 K | $1.14 B |
| 01/23/2026 | $38.43 | $38.02 (-1.07%) | $38.66 | $37.73 | 222.50 K | $1.14 B |
| 01/22/2026 | $36.03 | $38.44 (6.69%) | $39.34 | $36.02 | 327.83 K | $1.15 B |
| 01/21/2026 | $34.22 | $36.03 (5.29%) | $36.17 | $33.99 | 299.10 K | $1.08 B |
| 01/20/2026 | $34.00 | $33.84 (-0.47%) | $34.32 | $33.67 | 151.75 K | $1.01 B |
| 01/16/2026 | $34.79 | $34.65 (-0.4%) | $35.01 | $34.57 | 121.04 K | $1.05 B |
| 01/15/2026 | $33.78 | $34.79 (2.99%) | $35.04 | $33.78 | 130.00 K | $1.05 B |
| 01/14/2026 | $33.30 | $33.80 (1.5%) | $33.92 | $33.02 | 104.70 K | $1.02 B |
| 01/13/2026 | $33.94 | $33.25 (-2.03%) | $33.94 | $33.12 | 129.84 K | $1.00 B |
| 01/12/2026 | $33.27 | $33.97 (2.1%) | $34.04 | $32.93 | 222.95 K | $1.03 B |
| 01/09/2026 | $34.19 | $33.55 (-1.87%) | $34.19 | $33.34 | 131.10 K | $1.01 B |
| 01/08/2026 | $33.32 | $34.03 (2.13%) | $34.43 | $33.23 | 223.10 K | $1.03 B |
| 01/07/2026 | $33.47 | $33.52 (0.15%) | $33.75 | $32.86 | 249.70 K | $1.01 B |
| 01/06/2026 | $33.35 | $33.44 (0.27%) | $33.55 | $32.94 | 181.90 K | $1.01 B |
| 01/05/2026 | $31.91 | $33.55 (5.14%) | $33.62 | $31.91 | 840.40 K | $1.01 B |
| 01/02/2026 | $32.14 | $31.94 (-0.62%) | $32.31 | $31.50 | 121.10 K | $963.82 M |
| 12/31/2025 | $32.65 | $32.03 (-1.9%) | $32.65 | $31.96 | 128.40 K | $966.54 M |
| 12/30/2025 | $33.16 | $32.57 (-1.78%) | $33.16 | $32.45 | 142.70 K | $982.83 M |
| 12/29/2025 | $32.67 | $33.06 (1.19%) | $33.13 | $32.43 | 146.31 K | $997.62 M |
| 12/26/2025 | $32.83 | $32.71 (-0.37%) | $33.02 | $32.56 | 93.80 K | $987.06 M |
| 12/24/2025 | $32.95 | $32.80 (-0.46%) | $33.17 | $32.78 | 47.30 K | $989.77 M |
| 12/23/2025 | $32.61 | $32.86 (0.77%) | $33.06 | $32.61 | 148.60 K | $991.58 M |
| 12/22/2025 | $32.92 | $32.83 (-0.27%) | $33.15 | $32.74 | 174.60 K | $990.68 M |
| 12/19/2025 | $33.55 | $32.97 (-1.73%) | $33.55 | $32.68 | 423.00 K | $994.90 M |
| 12/18/2025 | $33.13 | $33.55 (1.27%) | $33.75 | $32.99 | 194.10 K | $1.01 B |
| 12/17/2025 | $32.53 | $32.86 (1.01%) | $32.98 | $32.49 | 125.31 K | $991.58 M |
| 12/16/2025 | $32.35 | $32.53 (0.56%) | $32.58 | $32.25 | 179.90 K | $981.63 M |
| 12/15/2025 | $32.22 | $32.26 (0.12%) | $32.40 | $31.99 | 120.90 K | $973.48 M |
| 12/12/2025 | $32.33 | $31.99 (-1.05%) | $32.33 | $31.81 | 151.20 K | $965.33 M |
| 12/11/2025 | $31.92 | $32.29 (1.16%) | $32.48 | $31.88 | 149.90 K | $974.38 M |
| 12/10/2025 | $30.95 | $32.08 (3.65%) | $32.18 | $29.75 | 272.00 K | $968.05 M |
| 12/09/2025 | $30.99 | $31.00 (0.03%) | $31.41 | $30.97 | 207.60 K | $935.46 M |
| 12/08/2025 | $31.02 | $30.90 (-0.39%) | $31.37 | $30.85 | 150.60 K | $932.44 M |
| 12/05/2025 | $30.64 | $30.95 (1.01%) | $30.97 | $30.46 | 116.70 K | $933.95 M |
| 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 |
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.
