5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-17.88%
6 MONTH PERFORMANCE
+5.30%
YEAR-TO-DATE PERFORMANCE
-18.61%
1 YEAR PERFORMANCE
-12.02%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $27.54 | $27.24 (-1.09%) | $27.54 | $27.20 | 107.46 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 |
| 09/04/2025 | $28.83 | $29.07 (0.83%) | $29.09 | $28.49 | 162.70 K | $888.32 M |
| 09/03/2025 | $28.30 | $28.66 (1.27%) | $28.73 | $28.20 | 311.93 K | $875.79 M |
| 09/02/2025 | $28.56 | $28.44 (-0.42%) | $28.84 | $28.34 | 219.60 K | $869.07 M |
| 08/29/2025 | $29.16 | $28.89 (-0.93%) | $29.35 | $28.85 | 161.60 K | $882.82 M |
| 08/28/2025 | $29.90 | $29.11 (-2.64%) | $29.90 | $28.99 | 167.90 K | $889.54 M |
| 08/27/2025 | $29.51 | $29.66 (0.51%) | $29.87 | $29.43 | 172.43 K | $906.35 M |
| 08/26/2025 | $29.59 | $29.69 (0.34%) | $29.91 | $29.30 | 153.70 K | $907.27 M |
| 08/25/2025 | $29.78 | $29.39 (-1.31%) | $29.88 | $29.05 | 146.60 K | $898.10 M |
| 08/22/2025 | $28.52 | $30.04 (5.33%) | $30.14 | $28.51 | 200.65 K | $917.96 M |
| 08/21/2025 | $28.27 | $28.37 (0.35%) | $28.58 | $28.16 | 110.64 K | $866.93 M |
| 08/20/2025 | $28.49 | $28.47 (-0.07%) | $28.59 | $28.26 | 119.91 K | $869.99 M |
| 08/19/2025 | $28.91 | $28.42 (-1.69%) | $29.09 | $28.37 | 97.84 K | $868.46 M |
| 08/18/2025 | $28.78 | $28.88 (0.35%) | $28.91 | $28.59 | 105.40 K | $882.52 M |
| 08/15/2025 | $29.55 | $28.81 (-2.5%) | $29.55 | $28.77 | 151.34 K | $880.38 M |
| 08/14/2025 | $29.34 | $29.45 (0.37%) | $29.53 | $29.21 | 120.02 K | $899.93 M |
| 08/13/2025 | $29.52 | $29.73 (0.71%) | $29.83 | $29.24 | 172.00 K | $908.49 M |
| 08/12/2025 | $28.47 | $29.26 (2.77%) | $29.31 | $28.47 | 159.91 K | $894.13 M |
| 08/11/2025 | $27.95 | $28.22 (0.97%) | $28.30 | $27.82 | 152.90 K | $862.35 M |
| 08/08/2025 | $27.84 | $27.89 (0.18%) | $28.14 | $27.38 | 142.81 K | $852.26 M |
| 08/07/2025 | $27.78 | $27.52 (-0.94%) | $27.83 | $27.33 | 172.62 K | $840.96 M |
| 08/06/2025 | $27.48 | $27.53 (0.18%) | $27.79 | $27.27 | 141.45 K | $841.26 M |
| 08/05/2025 | $27.10 | $27.54 (1.62%) | $27.55 | $26.87 | 372.81 K | $841.57 M |
| 08/04/2025 | $28.55 | $28.89 (1.19%) | $28.91 | $28.34 | 122.33 K | $882.82 M |
| 08/01/2025 | $28.68 | $28.51 (-0.59%) | $28.85 | $28.18 | 253.10 K | $871.21 M |
| 07/31/2025 | $29.03 | $28.99 (-0.14%) | $29.79 | $28.87 | 234.90 K | $885.88 M |
| 07/30/2025 | $29.75 | $29.29 (-1.55%) | $30.27 | $29.15 | 198.00 K | $895.04 M |
| 07/29/2025 | $30.00 | $29.63 (-1.23%) | $30.07 | $29.54 | 203.90 K | $905.43 M |
| 07/28/2025 | $30.05 | $29.85 (-0.67%) | $30.05 | $29.29 | 289.92 K | $912.16 M |
| 07/25/2025 | $30.50 | $30.06 (-1.44%) | $30.50 | $29.98 | 290.21 K | $918.57 M |
| 07/24/2025 | $33.36 | $30.51 (-8.54%) | $33.36 | $30.47 | 271.26 K | $932.32 M |
| 07/23/2025 | $33.13 | $33.22 (0.27%) | $33.25 | $32.57 | 171.35 K | $1.02 B |
| 07/22/2025 | $33.06 | $32.81 (-0.76%) | $33.20 | $32.77 | 191.20 K | $1.00 B |
| 07/21/2025 | $33.10 | $33.10 (0%) | $33.56 | $32.94 | 163.22 K | $1.01 B |
| 07/18/2025 | $33.07 | $32.99 (-0.24%) | $33.26 | $32.45 | 188.70 K | $1.01 B |
| 07/17/2025 | $32.75 | $32.89 (0.43%) | $33.15 | $32.28 | 179.40 K | $1.01 B |
| 07/16/2025 | $32.77 | $32.82 (0.15%) | $32.93 | $32.21 | 142.71 K | $1.01 B |
| 07/15/2025 | $33.58 | $32.44 (-3.39%) | $33.58 | $32.44 | 167.80 K | $995.32 M |
| 07/14/2025 | $32.63 | $33.58 (2.91%) | $33.58 | $32.63 | 146.60 K | $1.03 B |
| 07/11/2025 | $33.19 | $32.62 (-1.72%) | $33.19 | $32.60 | 154.80 K | $1.00 B |
| 07/10/2025 | $33.08 | $33.35 (0.82%) | $33.58 | $33.08 | 104.80 K | $1.02 B |
| 07/09/2025 | $33.33 | $33.17 (-0.48%) | $33.42 | $32.82 | 103.71 K | $1.02 B |
| 07/08/2025 | $33.16 | $33.17 (0.03%) | $33.55 | $33.08 | 148.82 K | $1.02 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.
