Amalgamated Financial Corp.AMALNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $33.27 | $33.88 | $33.17 | $33.52 | 26,105 |
| 1/9/2026 | $34.19 | $34.19 | $33.34 | $33.55 | 131,100 |
| 1/8/2026 | $33.32 | $34.43 | $33.23 | $34.03 | 223,100 |
| 1/7/2026 | $33.47 | $33.75 | $32.86 | $33.52 | 249,700 |
| 1/6/2026 | $33.35 | $33.55 | $32.94 | $33.44 | 181,900 |
| 1/5/2026 | $31.91 | $33.62 | $31.91 | $33.55 | 840,400 |
| 1/2/2026 | $32.14 | $32.31 | $31.50 | $31.94 | 121,100 |
| 12/31/2025 | $32.65 | $32.65 | $31.96 | $32.03 | 128,400 |
| 12/30/2025 | $33.16 | $33.16 | $32.45 | $32.57 | 142,700 |
| 12/29/2025 | $32.67 | $33.13 | $32.43 | $33.06 | 146,306 |
| 12/26/2025 | $32.83 | $33.02 | $32.56 | $32.71 | 93,801 |
| 12/24/2025 | $32.95 | $33.17 | $32.78 | $32.80 | 47,300 |
| 12/23/2025 | $32.61 | $33.06 | $32.61 | $32.86 | 148,600 |
| 12/22/2025 | $32.92 | $33.15 | $32.74 | $32.83 | 174,600 |
| 12/19/2025 | $33.55 | $33.55 | $32.68 | $32.97 | 423,000 |
| 12/18/2025 | $33.13 | $33.75 | $32.99 | $33.55 | 194,100 |
| 12/17/2025 | $32.53 | $32.98 | $32.49 | $32.86 | 125,305 |
| 12/16/2025 | $32.35 | $32.58 | $32.25 | $32.53 | 179,900 |
| 12/15/2025 | $32.22 | $32.40 | $31.99 | $32.26 | 120,900 |
| 12/12/2025 | $32.33 | $32.33 | $31.81 | $31.99 | 151,200 |
| 12/11/2025 | $31.92 | $32.48 | $31.88 | $32.29 | 149,901 |
| 12/10/2025 | $30.95 | $32.18 | $29.75 | $32.08 | 272,000 |
| 12/9/2025 | $30.99 | $31.41 | $30.97 | $31.00 | 207,600 |
| 12/8/2025 | $31.02 | $31.37 | $30.85 | $30.90 | 150,600 |
| 12/5/2025 | $30.64 | $30.97 | $30.46 | $30.95 | 116,700 |
| 12/4/2025 | $30.78 | $30.96 | $30.60 | $30.82 | 123,000 |
| 12/3/2025 | $30.27 | $31.02 | $30.10 | $30.97 | 125,600 |
| 12/2/2025 | $30.15 | $30.38 | $29.73 | $30.10 | 162,500 |
| 12/1/2025 | $29.01 | $30.00 | $29.01 | $30.00 | 146,448 |
| 11/28/2025 | $29.44 | $29.80 | $29.24 | $29.35 | 53,518 |
| 11/26/2025 | $29.92 | $30.02 | $29.48 | $29.58 | 170,300 |
| 11/25/2025 | $29.24 | $30.21 | $29.07 | $30.09 | 126,700 |
| 11/24/2025 | $28.71 | $29.39 | $27.83 | $29.24 | 230,700 |
| 11/21/2025 | $27.88 | $28.83 | $27.88 | $28.81 | 178,600 |
| 11/20/2025 | $27.73 | $28.43 | $27.48 | $27.81 | 732,800 |
| 11/19/2025 | $27.29 | $27.88 | $27.24 | $27.71 | 202,129 |
| 11/18/2025 | $26.70 | $27.21 | $26.69 | $27.02 | 143,000 |
| 11/17/2025 | $27.90 | $28.17 | $26.61 | $26.75 | 163,622 |
| 11/14/2025 | $27.68 | $28.62 | $27.35 | $28.12 | 129,100 |
| 11/13/2025 | $27.76 | $28.16 | $27.70 | $27.87 | 121,437 |
| 11/12/2025 | $28.45 | $28.85 | $27.84 | $27.89 | 126,425 |
| 11/11/2025 | $28.13 | $28.73 | $27.89 | $28.42 | 161,700 |
| 11/10/2025 | $28.14 | $28.33 | $27.77 | $28.21 | 130,430 |
| 11/7/2025 | $27.79 | $28.11 | $27.58 | $27.87 | 197,125 |
| 11/6/2025 | $28.01 | $28.06 | $27.65 | $27.83 | 143,000 |
| 11/5/2025 | $27.39 | $28.01 | $27.29 | $27.93 | 167,000 |
| 11/4/2025 | $27.33 | $27.47 | $27.05 | $27.40 | 195,717 |
| 11/3/2025 | $27.10 | $27.53 | $26.82 | $27.51 | 135,417 |
| 10/31/2025 | $27.43 | $27.63 | $27.04 | $27.26 | 217,000 |
| 10/30/2025 | $27.13 | $27.91 | $27.13 | $27.65 | 183,222 |
| 10/29/2025 | $27.67 | $28.08 | $27.04 | $27.27 | 167,900 |
| 10/28/2025 | $27.94 | $28.00 | $27.64 | $27.85 | 170,500 |
| 10/27/2025 | $28.50 | $28.64 | $27.97 | $28.13 | 215,510 |
| 10/24/2025 | $27.72 | $28.78 | $27.72 | $28.32 | 216,330 |
| 10/23/2025 | $26.64 | $27.47 | $26.45 | $27.45 | 219,300 |
| 10/22/2025 | $26.80 | $26.96 | $26.03 | $26.68 | 179,538 |
| 10/21/2025 | $26.38 | $26.86 | $26.33 | $26.70 | 120,600 |
| 10/20/2025 | $25.96 | $26.60 | $25.73 | $26.55 | 119,331 |
| 10/17/2025 | $25.56 | $25.85 | $25.50 | $25.72 | 188,300 |
| 10/16/2025 | $27.00 | $27.00 | $25.13 | $25.26 | 304,500 |
| 10/15/2025 | $27.74 | $27.79 | $26.98 | $27.16 | 160,200 |
| 10/14/2025 | $26.56 | $27.78 | $26.56 | $27.66 | 124,300 |