Amalgamated Financial Corp. AMAL
50.35 USD +0.27 (+0.54%)
Regular-session close
50.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.97 Day range 50.44
26.75 52-week range 51.43
- YTD
- +57.20%
- 1 year
- +80.66%
AMAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.25 | 50.44 | 49.97 | 50.35 | +0.27 | +0.54% | 114,409 |
| Nov 12, 2026 | 50.08 | 50.57 | 49.64 | 50.08 | -0.02 | -0.04% | 172,500 |
| Nov 11, 2026 | 50.40 | 50.46 | 49.74 | 50.10 | -0.10 | -0.20% | 99,000 |
| Nov 10, 2026 | 50.29 | 50.64 | 49.63 | 50.20 | -0.33 | -0.65% | 126,800 |
| Nov 9, 2026 | 50.36 | 51.03 | 50.06 | 50.53 | +0.97 | +1.96% | 150,400 |
| Nov 6, 2026 | 49.23 | 49.99 | 49.23 | 49.56 | +0.20 | +0.41% | 95,900 |
| Nov 5, 2026 | 51.43 | 52.00 | 49.25 | 49.36 | -1.46 | -2.87% | 155,500 |
| Nov 4, 2026 | 51.01 | 51.49 | 50.45 | 50.82 | +0.93 | +1.86% | 341,900 |
| Nov 3, 2026 | 50.47 | 50.47 | 49.70 | 49.89 | -0.71 | -1.40% | 155,300 |
| Nov 2, 2026 | 50.55 | 51.17 | 50.38 | 50.60 | +0.53 | +1.06% | 183,200 |
| Oct 30, 2026 | 51.34 | 51.72 | 49.68 | 50.07 | -1.25 | -2.44% | 220,900 |
| Oct 29, 2026 | 51.71 | 52.30 | 51.02 | 51.32 | +0.19 | +0.37% | 282,300 |
| Oct 28, 2026 | 51.54 | 51.54 | 50.53 | 51.13 | -0.30 | -0.58% | 226,900 |
| Oct 27, 2026 | 51.24 | 51.87 | 50.81 | 51.43 | +0.55 | +1.08% | 267,200 |
| Oct 26, 2026 | 50.70 | 51.24 | 50.31 | 50.88 | +0.38 | +0.75% | 228,200 |
| Oct 23, 2026 | 49.84 | 50.86 | 49.53 | 50.50 | +0.19 | +0.38% | 261,100 |
| Oct 22, 2026 | 48.44 | 50.77 | 48.00 | 50.31 | +2.49 | +5.21% | 482,400 |
| Oct 21, 2026 | 48.08 | 48.08 | 47.37 | 47.82 | -0.14 | -0.29% | 246,900 |
| Oct 20, 2026 | 46.88 | 48.17 | 46.88 | 47.96 | +1.14 | +2.43% | 163,800 |
| Oct 19, 2026 | 47.12 | 47.20 | 46.61 | 46.82 | -0.31 | -0.66% | 159,300 |
| Oct 16, 2026 | 47.23 | 47.82 | 46.84 | 47.13 | +0.04 | +0.08% | 157,200 |
| Oct 15, 2026 | 46.82 | 47.49 | 46.48 | 47.09 | +0.57 | +1.23% | 167,100 |
| Oct 14, 2026 | 46.10 | 46.83 | 45.16 | 46.52 | -0.37 | -0.79% | 204,000 |
| Oct 13, 2026 | 47.05 | 48.28 | 46.50 | 46.89 | +0.01 | +0.02% | 170,600 |
| Oct 12, 2026 | 46.68 | 47.33 | 46.68 | 46.88 | +0.30 | +0.64% | 208,800 |
| Oct 9, 2026 | 47.15 | 47.83 | 46.57 | 46.58 | -0.60 | -1.27% | 171,700 |
| Oct 8, 2026 | 46.64 | 47.44 | 46.55 | 47.18 | +0.55 | +1.18% | 246,800 |
| Oct 7, 2026 | 47.04 | 47.45 | 46.47 | 46.63 | -1.02 | -2.14% | 222,200 |
| Oct 6, 2026 | 48.00 | 48.25 | 47.63 | 47.65 | -0.08 | -0.17% | 144,900 |
| Oct 5, 2026 | 48.27 | 48.27 | 47.60 | 47.73 | -0.46 | -0.95% | 186,100 |
| Oct 2, 2026 | 48.34 | 48.95 | 47.59 | 48.19 | +0.35 | +0.73% | 297,100 |
| Oct 1, 2026 | 47.22 | 47.93 | 46.36 | 47.84 | +0.27 | +0.57% | 307,900 |
| Sep 30, 2026 | 46.91 | 48.06 | 46.70 | 47.57 | +0.72 | +1.54% | 1,141,500 |
| Sep 29, 2026 | 47.28 | 47.48 | 46.23 | 46.85 | -0.43 | -0.91% | 190,900 |
| Sep 28, 2026 | 47.52 | 47.52 | 46.96 | 47.28 | -0.30 | -0.63% | 229,700 |
| Sep 25, 2026 | 47.33 | 47.65 | 47.04 | 47.58 | +0.37 | +0.78% | 170,300 |
| Sep 24, 2026 | 46.74 | 47.37 | 46.63 | 47.21 | +0.65 | +1.40% | 260,000 |
| Sep 23, 2026 | 47.29 | 47.44 | 46.53 | 46.56 | -0.73 | -1.54% | 135,000 |
| Sep 22, 2026 | 48.44 | 48.78 | 47.12 | 47.29 | -0.73 | -1.52% | 183,200 |
| Sep 21, 2026 | 47.55 | 48.04 | 47.52 | 48.02 | +0.62 | +1.31% | 255,800 |
| Sep 18, 2026 | 46.79 | 47.52 | 46.29 | 47.40 | +0.27 | +0.57% | 406,300 |
| Sep 17, 2026 | 47.15 | 47.19 | 46.40 | 47.13 | +0.51 | +1.09% | 250,900 |
| Sep 16, 2026 | 47.06 | 47.27 | 45.74 | 46.62 | -0.37 | -0.79% | 259,900 |
| Sep 15, 2026 | 47.69 | 48.24 | 46.86 | 46.99 | -0.79 | -1.65% | 235,500 |
| Sep 14, 2026 | 47.62 | 48.56 | 47.59 | 47.78 | -0.09 | -0.19% | 471,000 |
| Sep 11, 2026 | 49.08 | 49.51 | 47.62 | 47.87 | -0.65 | -1.34% | 493,500 |
| Sep 10, 2026 | 47.77 | 48.56 | 47.14 | 48.52 | +0.69 | +1.44% | 175,700 |
| Sep 9, 2026 | 47.73 | 48.11 | 47.50 | 47.83 | -0.39 | -0.81% | 289,800 |
| Sep 8, 2026 | 48.92 | 48.94 | 48.07 | 48.22 | -0.95 | -1.93% | 242,900 |
| Sep 4, 2026 | 48.79 | 49.45 | 48.79 | 49.17 | +0.13 | +0.27% | 216,800 |
| Sep 3, 2026 | 48.54 | 50.20 | 48.54 | 49.04 | +0.90 | +1.87% | 283,200 |
| Sep 2, 2026 | 47.63 | 48.43 | 47.54 | 48.14 | +0.80 | +1.69% | 193,100 |
| Sep 1, 2026 | 47.83 | 48.30 | 47.06 | 47.34 | -0.73 | -1.52% | 150,400 |
| Aug 31, 2026 | 48.75 | 49.14 | 47.99 | 48.07 | -0.62 | -1.27% | 224,100 |
| Aug 28, 2026 | 48.76 | 48.86 | 48.33 | 48.69 | +0.08 | +0.16% | 150,300 |
| Aug 27, 2026 | 48.37 | 48.76 | 47.95 | 48.61 | -0.04 | -0.08% | 178,000 |
| Aug 26, 2026 | 48.50 | 48.81 | 48.30 | 48.65 | +0.23 | +0.48% | 137,800 |
| Aug 25, 2026 | 49.09 | 49.09 | 48.22 | 48.42 | -0.37 | -0.76% | 95,900 |
| Aug 24, 2026 | 48.75 | 49.09 | 48.64 | 48.79 | +0.03 | +0.06% | 102,700 |
| Aug 21, 2026 | 49.28 | 49.43 | 48.35 | 48.76 | -0.12 | -0.25% | 309,400 |
| Aug 20, 2026 | 48.75 | 49.19 | 48.52 | 48.88 | -0.17 | -0.35% | 132,700 |
| Aug 19, 2026 | 50.15 | 50.45 | 48.71 | 49.05 | -1.13 | -2.25% | 236,300 |
| Aug 18, 2026 | 50.90 | 50.92 | 49.99 | 50.18 | -0.64 | -1.26% | 115,300 |
| Aug 17, 2026 | 51.00 | 51.53 | 50.72 | 50.82 | -0.24 | -0.47% | 135,900 |
| Aug 14, 2026 | 51.18 | 51.43 | 50.59 | 51.06 | -0.02 | -0.04% | 146,400 |
65 days, newest first. Daily bars as drawn on the AMAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.