Amalgamated Financial Corp. - Common Stock (AMAL)

Historical Prices For Amalgamated Financial Corp. - Common Stock (AMAL)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	33.13	33.25	32.57	33.22	171,245	33.22
7/22/2025	33.06	33.20	32.77	32.81	191,183	32.81
7/21/2025	33.10	33.56	32.94	33.10	163,216	33.10
7/18/2025	33.07	33.26	32.45	32.99	188,664	32.99
7/17/2025	32.75	33.15	32.28	32.89	179,379	32.89
7/16/2025	32.77	32.93	32.21	32.82	142,714	32.82
7/15/2025	33.58	33.58	32.44	32.44	167,771	32.44
7/14/2025	32.63	33.58	32.63	33.58	146,574	33.58
7/11/2025	33.19	33.19	32.60	32.62	154,760	32.62
7/10/2025	33.08	33.58	33.08	33.35	104,765	33.35
7/09/2025	33.33	33.42	32.82	33.17	103,707	33.17
7/08/2025	33.16	33.55	33.08	33.17	148,820	33.17
7/07/2025	33.16	33.48	32.89	33.07	180,973	33.07
7/03/2025	32.99	33.53	32.55	33.35	121,615	33.35
7/02/2025	32.38	32.81	32.14	32.85	173,106	32.85
7/01/2025	31.15	32.41	31.15	32.13	161,710	32.13
6/30/2025	31.79	31.82	31.13	31.20	230,420	31.20
6/27/2025	31.39	31.66	31.31	31.55	949,128	31.55
6/26/2025	30.63	31.49	30.50	31.44	170,925	31.44
6/25/2025	30.90	30.90	30.44	30.57	142,267	30.57
6/24/2025	31.06	31.52	30.87	30.94	152,737	30.94
6/23/2025	29.87	30.81	29.80	30.80	120,410	30.80
6/20/2025	30.13	30.36	29.79	30.00	295,149	30.00
6/18/2025	29.56	30.12	29.56	29.88	191,474	29.88
6/17/2025	29.85	30.12	29.53	29.56	135,097	29.56
6/16/2025	30.64	30.70	29.88	30.09	199,371	30.09
6/13/2025	30.45	30.74	30.00	30.25	165,541	30.25
6/12/2025	30.80	31.00	30.45	30.98	130,486	30.98
6/11/2025	31.32	31.50	30.79	31.00	216,590	31.00
6/10/2025	30.78	31.31	30.68	31.27	134,825	31.27
6/09/2025	30.79	30.84	30.11	30.65	106,077	30.65
6/06/2025	30.37	30.59	30.29	30.58	93,511	30.58
6/05/2025	29.80	30.07	29.57	29.91	168,171	29.91
6/04/2025	30.21	30.30	29.67	29.71	98,105	29.71
6/03/2025	30.00	30.34	29.60	30.16	204,925	30.16
6/02/2025	30.14	30.47	29.57	30.12	118,426	30.12
5/30/2025	30.10	30.38	29.91	30.22	171,406	30.22
5/29/2025	30.10	30.89	29.68	30.30	115,389	30.30
5/28/2025	30.52	30.80	29.91	29.96	168,520	29.96
5/27/2025	29.81	30.55	28.98	30.53	154,796	30.53
5/23/2025	29.02	29.71	29.02	29.57	141,084	29.57
5/22/2025	30.16	30.47	29.55	29.63	265,739	29.63
5/21/2025	30.83	30.98	30.25	30.34	317,597	30.34
5/20/2025	30.42	31.15	30.42	31.11	227,949	31.11
5/19/2025	30.28	30.53	29.98	30.49	124,568	30.49
5/16/2025	30.80	30.92	30.05	30.62	147,209	30.62
5/15/2025	30.85	31.24	29.91	30.92	108,961	30.92
5/14/2025	31.52	31.55	30.87	30.91	130,399	30.91
5/13/2025	31.63	31.70	31.32	31.62	124,270	31.62
5/12/2025	31.47	32.04	31.23	31.33	168,198	31.33
5/09/2025	30.38	30.40	29.93	30.28	148,247	30.28
5/08/2025	29.57	30.56	29.46	30.38	140,597	30.38
5/07/2025	29.82	29.82	29.18	29.31	120,541	29.31
5/06/2025	28.91	29.62	28.31	29.45	188,396	29.45
5/05/2025	29.15	29.95	28.95	29.57	98,501	29.43
5/02/2025	28.93	29.51	28.72	29.50	171,758	29.36
5/01/2025	28.16	28.76	27.91	28.53	167,530	28.39
4/30/2025	28.23	28.61	27.71	28.16	185,260	28.03
4/29/2025	28.15	28.77	27.85	28.76	197,736	28.62
4/28/2025	27.96	28.40	27.91	28.25	165,739	28.12
4/25/2025	27.50	28.00	27.50	27.96	126,960	27.83
4/24/2025	26.60	27.75	26.60	27.71	215,899	27.58