-
5 DAY PERFORMANCE
+3.58% -
1 MONTH PERFORMANCE
+7.36% -
3 MONTH PERFORMANCE
+12.32% -
6 MONTH PERFORMANCE
+45.45% -
YEAR-TO-DATE PERFORMANCE
+35.41% -
1 YEAR PERFORMANCE
+76.40%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $36.09 | $36.51 (1.16%) | $36.61 | $35.85 | 215,690 | $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 |
| 10/14/2024 | $33.04 | $33.59 (1.66%) | $33.90 | $32.75 | 130,600 | $1.03 B |
| 10/11/2024 | $31.82 | $32.90 (3.39%) | $33.34 | $31.51 | 167,323 | $1.01 B |
| 10/10/2024 | $30.96 | $31.74 (2.52%) | $31.77 | $30.75 | 160,100 | $969.69 M |
| 10/09/2024 | $30.78 | $31.26 (1.56%) | $31.60 | $30.77 | 89,000 | $955.02 M |
| 10/08/2024 | $31.16 | $30.96 (-0.64%) | $31.36 | $30.94 | 70,900 | $945.86 M |
| 10/07/2024 | $31.13 | $31.01 (-0.39%) | $31.29 | $30.75 | 78,320 | $947.39 M |
| 10/04/2024 | $31.04 | $31.20 (0.52%) | $31.27 | $30.77 | 113,041 | $953.19 M |
| 10/03/2024 | $29.68 | $30.41 (2.46%) | $30.41 | $29.50 | 122,700 | $929.06 M |
| 10/02/2024 | $30.36 | $29.82 (-1.78%) | $30.60 | $29.68 | 66,838 | $911.03 M |
| 10/01/2024 | $31.23 | $30.46 (-2.47%) | $31.23 | $30.11 | 107,800 | $930.58 M |
| 09/30/2024 | $30.74 | $31.37 (2.05%) | $31.78 | $30.74 | 251,000 | $958.38 M |
| 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 |