5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+3.91%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
+60.22%
1 YEAR PERFORMANCE
+85.61%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $51.71 | $51.32 (-0.75%) | $52.30 | $51.02 | 282.30 K | $1.53 B |
| 10/28/2026 | $51.54 | $51.13 (-0.8%) | $51.54 | $50.53 | 226.90 K | $1.53 B |
| 10/27/2026 | $51.24 | $51.43 (0.37%) | $51.87 | $50.81 | 267.20 K | $1.54 B |
| 10/26/2026 | $50.70 | $50.88 (0.36%) | $51.24 | $50.31 | 228.20 K | $1.52 B |
| 10/23/2026 | $49.84 | $50.50 (1.32%) | $50.86 | $49.53 | 261.10 K | $1.51 B |
| 10/22/2026 | $48.44 | $50.31 (3.86%) | $50.77 | $48.00 | 482.40 K | $1.50 B |
| 10/21/2026 | $48.08 | $47.82 (-0.54%) | $48.08 | $47.37 | 246.90 K | $1.43 B |
| 10/20/2026 | $46.88 | $47.96 (2.3%) | $48.17 | $46.88 | 163.85 K | $1.43 B |
| 10/19/2026 | $47.12 | $46.82 (-0.64%) | $47.20 | $46.61 | 159.30 K | $1.40 B |
| 10/16/2026 | $47.23 | $47.13 (-0.21%) | $47.82 | $46.84 | 157.24 K | $1.41 B |
| 10/15/2026 | $46.82 | $47.09 (0.58%) | $47.49 | $46.48 | 167.11 K | $1.41 B |
| 10/14/2026 | $46.10 | $46.52 (0.91%) | $46.83 | $45.16 | 204.05 K | $1.39 B |
| 10/13/2026 | $47.05 | $46.89 (-0.34%) | $48.28 | $46.50 | 170.60 K | $1.40 B |
| 10/12/2026 | $46.68 | $46.88 (0.43%) | $47.33 | $46.68 | 208.80 K | $1.40 B |
| 10/09/2026 | $47.15 | $46.58 (-1.21%) | $47.83 | $46.57 | 171.70 K | $1.39 B |
| 10/08/2026 | $46.64 | $47.18 (1.16%) | $47.44 | $46.55 | 246.84 K | $1.41 B |
| 10/07/2026 | $47.04 | $46.63 (-0.87%) | $47.45 | $46.47 | 222.25 K | $1.39 B |
| 10/06/2026 | $48.00 | $47.65 (-0.73%) | $48.25 | $47.63 | 144.90 K | $1.42 B |
| 10/05/2026 | $48.27 | $47.73 (-1.12%) | $48.27 | $47.60 | 186.10 K | $1.43 B |
| 10/02/2026 | $48.34 | $48.19 (-0.31%) | $48.95 | $47.59 | 297.13 K | $1.44 B |
| 10/01/2026 | $47.22 | $47.84 (1.31%) | $47.93 | $46.36 | 307.94 K | $1.43 B |
| 09/30/2026 | $46.91 | $47.57 (1.41%) | $48.06 | $46.70 | 1.14 M | $1.42 B |
| 09/29/2026 | $47.28 | $46.85 (-0.91%) | $47.48 | $46.23 | 190.90 K | $1.40 B |
| 09/28/2026 | $47.52 | $47.28 (-0.51%) | $47.52 | $46.96 | 229.73 K | $1.41 B |
| 09/25/2026 | $47.33 | $47.58 (0.53%) | $47.65 | $47.04 | 170.31 K | $1.42 B |
| 09/24/2026 | $46.74 | $47.21 (1.01%) | $47.37 | $46.63 | 260.04 K | $1.41 B |
| 09/23/2026 | $47.29 | $46.56 (-1.54%) | $47.44 | $46.53 | 135.03 K | $1.39 B |
| 09/22/2026 | $48.44 | $47.29 (-2.37%) | $48.78 | $47.12 | 183.20 K | $1.41 B |
| 09/21/2026 | $47.55 | $48.02 (0.99%) | $48.04 | $47.52 | 255.84 K | $1.43 B |
| 09/18/2026 | $46.79 | $47.40 (1.3%) | $47.52 | $46.29 | 406.30 K | $1.42 B |
| 09/17/2026 | $47.15 | $47.13 (-0.04%) | $47.19 | $46.40 | 250.90 K | $1.41 B |
| 09/16/2026 | $47.06 | $46.62 (-0.93%) | $47.27 | $45.74 | 259.90 K | $1.39 B |
| 09/15/2026 | $47.69 | $46.99 (-1.47%) | $48.24 | $46.86 | 235.50 K | $1.40 B |
| 09/14/2026 | $47.62 | $47.78 (0.34%) | $48.56 | $47.59 | 471.12 K | $1.43 B |
| 09/11/2026 | $49.08 | $47.87 (-2.47%) | $49.51 | $47.62 | 493.53 K | $1.43 B |
| 09/10/2026 | $47.77 | $48.52 (1.57%) | $48.56 | $47.14 | 175.75 K | $1.45 B |
| 09/09/2026 | $47.73 | $47.83 (0.21%) | $48.11 | $47.50 | 289.85 K | $1.43 B |
| 09/08/2026 | $48.92 | $48.22 (-1.43%) | $48.94 | $48.07 | 242.95 K | $1.44 B |
| 09/04/2026 | $48.79 | $49.17 (0.78%) | $49.45 | $48.79 | 216.80 K | $1.47 B |
| 09/03/2026 | $48.54 | $49.04 (1.03%) | $50.20 | $48.54 | 283.20 K | $1.47 B |
| 09/02/2026 | $47.63 | $48.14 (1.07%) | $48.43 | $47.54 | 193.12 K | $1.44 B |
| 09/01/2026 | $47.83 | $47.34 (-1.02%) | $48.30 | $47.06 | 150.43 K | $1.41 B |
| 08/31/2026 | $48.75 | $48.07 (-1.39%) | $49.14 | $47.99 | 224.15 K | $1.44 B |
| 08/28/2026 | $48.76 | $48.69 (-0.14%) | $48.86 | $48.33 | 150.30 K | $1.45 B |
| 08/27/2026 | $48.37 | $48.61 (0.5%) | $48.76 | $47.95 | 178.00 K | $1.45 B |
| 08/26/2026 | $48.50 | $48.65 (0.31%) | $48.81 | $48.30 | 137.84 K | $1.45 B |
| 08/25/2026 | $49.09 | $48.42 (-1.36%) | $49.09 | $48.22 | 95.95 K | $1.45 B |
| 08/24/2026 | $48.75 | $48.79 (0.08%) | $49.09 | $48.64 | 102.70 K | $1.46 B |
| 08/21/2026 | $49.28 | $48.76 (-1.06%) | $49.43 | $48.35 | 309.63 K | $1.46 B |
| 08/20/2026 | $48.75 | $48.88 (0.27%) | $49.19 | $48.52 | 132.70 K | $1.46 B |
| 08/19/2026 | $50.15 | $49.05 (-2.19%) | $50.45 | $48.71 | 236.31 K | $1.47 B |
| 08/18/2026 | $50.90 | $50.18 (-1.41%) | $50.92 | $49.99 | 115.30 K | $1.50 B |
| 08/17/2026 | $51.00 | $50.82 (-0.35%) | $51.53 | $50.72 | 135.96 K | $1.52 B |
| 08/14/2026 | $51.18 | $51.06 (-0.23%) | $51.43 | $50.59 | 146.41 K | $1.53 B |
| 08/13/2026 | $50.91 | $51.08 (0.33%) | $51.59 | $50.68 | 148.91 K | $1.53 B |
| 08/12/2026 | $50.28 | $50.72 (0.88%) | $50.93 | $50.27 | 141.61 K | $1.52 B |
| 08/11/2026 | $49.49 | $50.01 (1.05%) | $50.31 | $49.49 | 128.00 K | $1.49 B |
| 08/10/2026 | $49.54 | $49.39 (-0.3%) | $49.99 | $49.25 | 97.70 K | $1.48 B |
| 08/07/2026 | $50.13 | $49.80 (-0.66%) | $50.13 | $49.65 | 116.43 K | $1.49 B |
| 08/06/2026 | $50.68 | $50.15 (-1.05%) | $50.74 | $50.12 | 144.00 K | $1.50 B |
| 08/05/2026 | $50.10 | $50.31 (0.42%) | $50.51 | $49.76 | 135.92 K | $1.50 B |
| 08/04/2026 | $49.60 | $49.81 (0.42%) | $50.23 | $49.30 | 186.46 K | $1.49 B |
| 08/03/2026 | $49.93 | $49.63 (-0.6%) | $50.16 | $49.24 | 155.20 K | $1.48 B |
| 07/31/2026 | $49.40 | $49.38 (-0.04%) | $49.73 | $48.51 | 119.70 K | $1.48 B |
| 07/30/2026 | $49.38 | $49.39 (0.02%) | $49.98 | $49.11 | 176.82 K | $1.48 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.
