5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
+26.28%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+29.16%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $32.99 | $33.35 (1.09%) | $33.53 | $32.55 | 121.62 K | $1.02 B |
| 07/02/2025 | $32.38 | $32.85 (1.45%) | $32.87 | $32.14 | 173.11 K | $1.01 B |
| 07/01/2025 | $31.15 | $32.13 (3.15%) | $32.42 | $31.15 | 161.71 K | $985.81 M |
| 06/30/2025 | $31.79 | $31.20 (-1.86%) | $31.82 | $31.13 | 230.42 K | $957.28 M |
| 06/27/2025 | $31.39 | $31.55 (0.51%) | $31.66 | $31.31 | 949.13 K | $968.02 M |
| 06/26/2025 | $30.63 | $31.44 (2.64%) | $31.49 | $30.50 | 170.93 K | $964.64 M |
| 06/25/2025 | $30.90 | $30.57 (-1.07%) | $30.90 | $30.44 | 142.30 K | $937.95 M |
| 06/24/2025 | $31.06 | $30.94 (-0.39%) | $31.53 | $30.87 | 152.74 K | $949.30 M |
| 06/23/2025 | $29.87 | $30.80 (3.11%) | $30.81 | $29.81 | 120.41 K | $945.01 M |
| 06/20/2025 | $30.13 | $30.00 (-0.43%) | $30.36 | $29.79 | 295.15 K | $920.46 M |
| 06/18/2025 | $29.56 | $29.88 (1.08%) | $30.12 | $29.56 | 191.50 K | $916.78 M |
| 06/17/2025 | $29.85 | $29.56 (-0.97%) | $30.12 | $29.53 | 135.10 K | $906.96 M |
| 06/16/2025 | $30.64 | $30.09 (-1.8%) | $30.70 | $29.88 | 199.40 K | $923.22 M |
| 06/13/2025 | $30.45 | $30.25 (-0.66%) | $30.74 | $30.00 | 165.54 K | $928.13 M |
| 06/12/2025 | $30.80 | $30.98 (0.58%) | $31.00 | $30.45 | 130.50 K | $950.53 M |
| 06/11/2025 | $31.32 | $31.00 (-1.02%) | $31.51 | $30.79 | 216.60 K | $951.14 M |
| 06/10/2025 | $30.78 | $31.27 (1.59%) | $31.31 | $30.68 | 134.83 K | $959.43 M |
| 06/09/2025 | $30.79 | $30.65 (-0.45%) | $30.84 | $30.11 | 106.10 K | $940.40 M |
| 06/06/2025 | $30.37 | $30.58 (0.69%) | $30.59 | $30.29 | 93.51 K | $938.26 M |
| 06/05/2025 | $29.80 | $29.91 (0.37%) | $30.07 | $29.57 | 168.17 K | $917.70 M |
| 06/04/2025 | $30.21 | $29.71 (-1.66%) | $30.30 | $29.67 | 98.11 K | $911.56 M |
| 06/03/2025 | $30.00 | $30.16 (0.53%) | $30.34 | $29.60 | 204.93 K | $925.37 M |
| 06/02/2025 | $30.14 | $30.12 (-0.07%) | $30.47 | $29.57 | 118.43 K | $924.14 M |
| 05/30/2025 | $30.10 | $30.22 (0.4%) | $30.38 | $29.91 | 171.41 K | $927.21 M |
| 05/29/2025 | $30.10 | $30.30 (0.66%) | $30.90 | $29.68 | 115.40 K | $929.66 M |
| 05/28/2025 | $30.52 | $29.96 (-1.83%) | $30.80 | $29.91 | 168.52 K | $919.23 M |
| 05/27/2025 | $29.81 | $30.53 (2.42%) | $30.55 | $28.99 | 154.80 K | $936.72 M |
| 05/23/2025 | $29.02 | $29.57 (1.9%) | $29.71 | $29.02 | 141.08 K | $907.27 M |
| 05/22/2025 | $30.16 | $29.63 (-1.76%) | $30.47 | $29.55 | 265.74 K | $909.11 M |
| 05/21/2025 | $30.83 | $30.34 (-1.59%) | $30.98 | $30.25 | 317.60 K | $930.89 M |
| 05/20/2025 | $30.42 | $31.11 (2.27%) | $31.15 | $30.42 | 227.95 K | $954.52 M |
| 05/19/2025 | $30.28 | $30.49 (0.69%) | $30.53 | $29.98 | 124.60 K | $935.49 M |
| 05/16/2025 | $30.80 | $30.62 (-0.58%) | $30.92 | $30.05 | 147.21 K | $939.48 M |
| 05/15/2025 | $30.85 | $30.92 (0.23%) | $31.24 | $29.91 | 109.00 K | $948.69 M |
| 05/14/2025 | $31.52 | $30.91 (-1.94%) | $31.55 | $30.87 | 130.40 K | $948.38 M |
| 05/13/2025 | $31.63 | $31.62 (-0.03%) | $31.70 | $31.33 | 124.30 K | $970.16 M |
| 05/12/2025 | $31.47 | $31.33 (-0.44%) | $32.04 | $31.23 | 168.20 K | $961.27 M |
| 05/09/2025 | $30.38 | $30.28 (-0.33%) | $30.40 | $29.93 | 148.25 K | $929.05 M |
| 05/08/2025 | $29.57 | $30.38 (2.74%) | $30.56 | $29.46 | 140.60 K | $932.12 M |
| 05/07/2025 | $29.82 | $29.31 (-1.71%) | $29.82 | $29.18 | 120.54 K | $899.29 M |
| 05/06/2025 | $28.91 | $29.45 (1.87%) | $29.62 | $28.31 | 188.40 K | $903.58 M |
| 05/05/2025 | $29.15 | $29.57 (1.44%) | $29.95 | $28.95 | 98.50 K | $907.27 M |
| 05/02/2025 | $28.93 | $29.50 (1.97%) | $29.51 | $28.72 | 171.80 K | $905.12 M |
| 05/01/2025 | $28.16 | $28.53 (1.31%) | $28.76 | $27.91 | 167.53 K | $875.36 M |
| 04/30/2025 | $28.23 | $28.16 (-0.25%) | $28.61 | $27.71 | 185.30 K | $864.01 M |
| 04/29/2025 | $28.15 | $28.76 (2.17%) | $28.77 | $27.85 | 197.74 K | $882.41 M |
| 04/28/2025 | $27.96 | $28.25 (1.04%) | $28.40 | $27.92 | 165.74 K | $866.77 M |
| 04/25/2025 | $27.50 | $27.96 (1.67%) | $28.00 | $27.50 | 127.00 K | $855.24 M |
| 04/24/2025 | $26.60 | $27.71 (4.17%) | $27.75 | $26.60 | 215.90 K | $847.59 M |
| 04/23/2025 | $28.25 | $28.11 (-0.5%) | $29.58 | $27.91 | 208.97 K | $859.83 M |
| 04/22/2025 | $26.59 | $27.49 (3.38%) | $27.57 | $26.59 | 241.84 K | $840.86 M |
| 04/21/2025 | $26.60 | $26.32 (-1.05%) | $27.97 | $26.07 | 203.15 K | $805.08 M |
| 04/17/2025 | $26.55 | $26.72 (0.64%) | $26.90 | $26.48 | 144.61 K | $817.31 M |
| 04/16/2025 | $25.89 | $26.53 (2.47%) | $26.65 | $25.86 | 182.10 K | $811.50 M |
| 04/15/2025 | $26.08 | $26.27 (0.73%) | $26.67 | $25.83 | 294.10 K | $803.55 M |
| 04/14/2025 | $26.36 | $26.07 (-1.1%) | $26.39 | $25.43 | 177.71 K | $797.43 M |
| 04/11/2025 | $26.07 | $25.99 (-0.31%) | $26.50 | $25.24 | 188.31 K | $794.98 M |
| 04/10/2025 | $26.63 | $26.24 (-1.46%) | $26.85 | $25.17 | 373.63 K | $802.63 M |
| 04/09/2025 | $25.63 | $27.25 (6.32%) | $27.69 | $25.22 | 487.03 K | $833.52 M |
| 04/08/2025 | $27.03 | $25.87 (-4.29%) | $27.24 | $25.44 | 299.75 K | $791.31 M |
| 04/07/2025 | $25.59 | $26.20 (2.38%) | $27.64 | $25.03 | 483.46 K | $801.41 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.
