5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+4.61%
6 MONTH PERFORMANCE
+19.16%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
+39.44%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $35.06 | $35.37 (0.88%) | $35.59 | $34.80 | 137,890 | $1.08 B |
| 01/14/2025 | $33.22 | $34.21 (2.98%) | $34.21 | $33.22 | 117,800 | $1.05 B |
| 01/13/2025 | $32.13 | $33.03 (2.8%) | $33.07 | $32.13 | 147,600 | $1.01 B |
| 01/10/2025 | $32.81 | $32.46 (-1.07%) | $32.99 | $31.87 | 219,300 | $994.77 M |
| 01/08/2025 | $32.81 | $33.32 (1.55%) | $33.35 | $32.76 | 93,412 | $1.02 B |
| 01/07/2025 | $33.43 | $33.10 (-0.99%) | $33.67 | $32.75 | 120,800 | $1.01 B |
| 01/06/2025 | $33.58 | $33.42 (-0.48%) | $33.97 | $33.30 | 99,711 | $1.02 B |
| 01/03/2025 | $33.30 | $33.57 (0.81%) | $33.59 | $32.66 | 121,404 | $1.03 B |
| 01/02/2025 | $33.66 | $33.17 (-1.46%) | $33.99 | $32.95 | 194,719 | $1.02 B |
| 12/31/2024 | $33.79 | $33.47 (-0.95%) | $33.88 | $33.22 | 113,200 | $1.03 B |
| 12/30/2024 | $33.49 | $33.53 (0.12%) | $33.71 | $33.05 | 88,331 | $1.03 B |
| 12/27/2024 | $33.85 | $33.72 (-0.38%) | $34.20 | $33.36 | 191,802 | $1.03 B |
| 12/26/2024 | $33.63 | $34.02 (1.16%) | $34.09 | $33.42 | 70,000 | $1.04 B |
| 12/24/2024 | $33.86 | $33.88 (0.06%) | $34.14 | $33.39 | 72,000 | $1.04 B |
| 12/23/2024 | $33.43 | $33.85 (1.26%) | $33.95 | $33.32 | 117,200 | $1.04 B |
| 12/20/2024 | $32.85 | $33.64 (2.4%) | $34.18 | $32.42 | 301,200 | $1.03 B |
| 12/19/2024 | $33.83 | $33.23 (-1.77%) | $34.33 | $33.09 | 178,636 | $1.02 B |
| 12/18/2024 | $35.55 | $33.41 (-6.02%) | $35.58 | $33.39 | 264,216 | $1.02 B |
| 12/17/2024 | $35.34 | $35.11 (-0.65%) | $35.60 | $35.05 | 177,532 | $1.08 B |
| 12/16/2024 | $34.95 | $35.47 (1.49%) | $35.49 | $34.73 | 132,626 | $1.09 B |
| 12/13/2024 | $34.97 | $34.94 (-0.09%) | $35.14 | $34.47 | 98,111 | $1.07 B |
| 12/12/2024 | $35.49 | $35.01 (-1.35%) | $35.69 | $35.00 | 115,336 | $1.07 B |
| 12/11/2024 | $36.12 | $35.66 (-1.27%) | $36.12 | $35.53 | 180,139 | $1.09 B |
| 12/10/2024 | $35.39 | $35.71 (0.9%) | $36.18 | $35.17 | 107,210 | $1.09 B |
| 12/09/2024 | $36.09 | $35.39 (-1.94%) | $36.09 | $35.16 | 145,300 | $1.08 B |
| 12/06/2024 | $35.99 | $35.86 (-0.36%) | $36.04 | $35.29 | 145,131 | $1.10 B |
| 12/05/2024 | $36.07 | $35.89 (-0.5%) | $36.73 | $35.81 | 141,700 | $1.10 B |
| 12/04/2024 | $35.33 | $35.91 (1.64%) | $36.07 | $35.33 | 197,800 | $1.10 B |
| 12/03/2024 | $35.44 | $35.18 (-0.73%) | $35.91 | $35.06 | 91,600 | $1.08 B |
| 12/02/2024 | $35.68 | $35.64 (-0.11%) | $36.00 | $35.22 | 236,700 | $1.09 B |
| 11/29/2024 | $36.14 | $35.63 (-1.41%) | $36.23 | $35.46 | 97,216 | $1.09 B |
| 11/27/2024 | $36.73 | $36.10 (-1.72%) | $36.85 | $36.09 | 93,600 | $1.11 B |
| 11/26/2024 | $36.39 | $36.52 (0.36%) | $36.78 | $36.17 | 176,900 | $1.12 B |
| 11/25/2024 | $36.99 | $36.70 (-0.78%) | $37.86 | $36.67 | 169,600 | $1.12 B |
| 11/22/2024 | $36.09 | $36.51 (1.16%) | $36.61 | $35.85 | 215,700 | $1.12 B |
| 11/21/2024 | $35.95 | $36.02 (0.19%) | $36.34 | $35.50 | 218,600 | $1.10 B |
| 11/20/2024 | $35.18 | $35.55 (1.05%) | $35.56 | $34.83 | 189,105 | $1.09 B |
| 11/19/2024 | $34.76 | $35.15 (1.12%) | $35.40 | $33.58 | 214,100 | $1.08 B |
| 11/18/2024 | $35.75 | $35.22 (-1.48%) | $35.81 | $35.15 | 171,100 | $1.08 B |
| 11/15/2024 | $36.52 | $35.56 (-2.63%) | $36.70 | $35.41 | 310,827 | $1.09 B |
| 11/14/2024 | $36.51 | $36.46 (-0.14%) | $36.96 | $36.18 | 302,314 | $1.12 B |
| 11/13/2024 | $37.23 | $36.67 (-1.5%) | $37.53 | $36.41 | 286,838 | $1.12 B |
| 11/12/2024 | $36.66 | $36.69 (0.08%) | $37.25 | $36.33 | 233,346 | $1.12 B |
| 11/11/2024 | $36.35 | $36.74 (1.07%) | $37.57 | $36.16 | 237,922 | $1.13 B |
| 11/08/2024 | $35.55 | $35.68 (0.37%) | $36.00 | $35.15 | 194,034 | $1.09 B |
| 11/07/2024 | $37.66 | $35.32 (-6.21%) | $37.66 | $35.31 | 287,704 | $1.08 B |
| 11/06/2024 | $36.15 | $38.13 (5.48%) | $38.19 | $35.97 | 666,100 | $1.17 B |
| 11/05/2024 | $33.01 | $33.35 (1.03%) | $33.44 | $32.92 | 184,336 | $1.02 B |
| 11/04/2024 | $32.78 | $32.97 (0.58%) | $33.06 | $32.29 | 205,419 | $1.01 B |
| 11/01/2024 | $33.41 | $32.84 (-1.71%) | $33.75 | $32.78 | 119,403 | $1.01 B |
| 10/31/2024 | $33.58 | $33.17 (-1.22%) | $33.58 | $33.10 | 201,212 | $1.02 B |
| 10/30/2024 | $33.92 | $33.52 (-1.18%) | $34.55 | $33.48 | 183,800 | $1.03 B |
| 10/29/2024 | $34.36 | $33.98 (-1.11%) | $34.69 | $33.93 | 119,400 | $1.04 B |
| 10/28/2024 | $33.99 | $34.55 (1.65%) | $34.71 | $33.60 | 193,646 | $1.06 B |
| 10/25/2024 | $34.20 | $33.76 (-1.29%) | $34.52 | $33.66 | 195,218 | $1.03 B |
| 10/24/2024 | $34.53 | $33.53 (-2.9%) | $34.60 | $32.70 | 255,935 | $1.03 B |
| 10/23/2024 | $33.84 | $33.98 (0.41%) | $34.25 | $33.43 | 217,800 | $1.04 B |
| 10/22/2024 | $33.98 | $34.13 (0.44%) | $34.25 | $33.78 | 117,509 | $1.05 B |
| 10/21/2024 | $35.28 | $33.97 (-3.71%) | $35.28 | $33.97 | 348,331 | $1.04 B |
| 10/18/2024 | $34.88 | $35.09 (0.6%) | $35.30 | $34.84 | 185,010 | $1.07 B |
| 10/17/2024 | $34.62 | $34.79 (0.49%) | $34.91 | $34.23 | 140,400 | $1.06 B |
| 10/16/2024 | $34.28 | $34.52 (0.7%) | $34.69 | $33.98 | 119,005 | $1.05 B |
| 10/15/2024 | $33.93 | $33.83 (-0.29%) | $34.63 | $33.39 | 236,526 | $1.03 B |