Dark

AMAL
Amalgamated Financial Corp. Common Stock (DE)
stock NASDAQ

At Close

Sep 30, 2026 3:59:52 PM EDT

47.62USD+1.644%(+0.77)1,130,731

40.86Bid 54.93Ask 14.07Spread

Pre-market

0.00USD-100.000%(-46.85)0

After-hours

Sep 30, 2026 4:14:30 PM EDT

48.26USD+1.344%(+0.64)388,704

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	46.9400	48.0300	46.610000	47.6200	+1.644%	1,130,731	0.000%
2026-09-29	47.2800	47.4750	46.230000	46.8500	-0.909%	190,891	+1.644%
2026-09-28	47.5200	47.5200	46.964100	47.2800	-0.631%	229,732	+0.719%
2026-09-25	47.3300	47.6500	47.040000	47.5800	+0.784%	170,314	+0.084%
2026-09-24	46.7400	47.3650	46.630000	47.2100	+1.396%	260,038	+0.868%
2026-09-23	47.2900	47.4350	46.530000	46.5600	-1.544%	135,026	+2.277%
2026-09-22	48.4400	48.7750	47.120000	47.2900	-1.520%	183,155	+0.698%
2026-09-21	47.5500	48.0400	47.515000	48.0200	+1.308%	255,844	-0.833%
2026-09-18	46.7900	47.5200	46.290000	47.4000	+0.573%	406,269	+0.464%
2026-09-17	47.1500	47.1900	46.400000	47.1300	+1.094%	250,862	+1.040%
2026-09-16	47.0600	47.2700	45.740000	46.6200	-0.787%	259,883	+2.145%
2026-09-15	47.6900	48.2400	46.860000	46.9900	-1.653%	235,462	+1.341%
2026-09-14	47.6200	48.5550	47.590000	47.7800	-0.188%	471,119	-0.335%
2026-09-11	49.0800	49.5100	47.620000	47.8700	-1.340%	493,529	-0.522%
2026-09-10	47.7700	48.5600	47.135000	48.5200	+1.443%	175,751	-1.855%
2026-09-09	47.7300	48.1050	47.500000	47.8300	-0.809%	289,851	-0.439%
2026-09-08	48.9200	48.9400	48.065000	48.2200	-1.932%	242,945	-1.244%
2026-09-04	48.7900	49.4500	48.790000	49.1700	+0.265%	216,777	-3.152%
2026-09-03	48.5400	50.2000	48.540000	49.0400	+1.870%	283,177	-2.896%
2026-09-02	47.6300	48.4300	47.540000	48.1400	+1.690%	193,116	-1.080%
2026-09-01	47.8300	48.3000	47.060000	47.3400	-1.519%	150,428	+0.591%
2026-08-31	48.7500	49.1400	47.990000	48.0700	-1.273%	224,150	-0.936%
2026-08-28	48.7600	48.8600	48.330000	48.6900	+0.165%	150,253	-2.198%
2026-08-27	48.3700	48.7600	47.950000	48.6100	-0.082%	177,964	-2.037%
2026-08-26	48.5000	48.8100	48.300000	48.6500	+0.475%	137,836	-2.117%
2026-08-25	49.0900	49.0900	48.220000	48.4200	-0.758%	95,949	-1.652%
2026-08-24	48.7500	49.0900	48.640000	48.7900	+0.062%	102,670	-2.398%
2026-08-21	49.2800	49.4300	48.350300	48.7600	-0.245%	309,633	-2.338%
2026-08-20	48.7500	49.1900	48.515000	48.8800	-0.347%	132,661	-2.578%
2026-08-19	50.1500	50.4461	48.710000	49.0500	-2.252%	236,312	-2.915%
2026-08-18	50.9000	50.9150	49.990000	50.1800	-1.259%	115,257	-5.102%
2026-08-17	51.0000	51.5251	50.720000	50.8200	-0.470%	135,957	-6.297%
2026-08-14	51.1800	51.4300	50.590000	51.0600	-0.039%	146,414	-6.737%
2026-08-13	50.9100	51.5900	50.680000	51.0800	+0.710%	148,912	-6.774%
2026-08-12	50.2800	50.9250	50.265000	50.7200	+1.420%	141,613	-6.112%
2026-08-11	49.4900	50.3100	49.490000	50.0100	+1.255%	128,003	-4.779%
2026-08-10	49.5400	49.9900	49.250000	49.3900	-0.823%	97,694	-3.584%
2026-08-07	50.1300	50.1300	49.650000	49.8000	-0.698%	116,426	-4.378%
2026-08-06	50.6800	50.7350	50.120000	50.1500	-0.318%	144,000	-5.045%
2026-08-05	50.1000	50.5100	49.760000	50.3100	+1.004%	135,920	-5.347%
2026-08-04	49.6000	50.2300	49.300000	49.8100	+0.363%	186,456	-4.397%
2026-08-03	49.9300	50.1600	49.240000	49.6300	+0.506%	155,197	-4.050%
2026-07-31	49.4000	49.7300	48.510000	49.3800	-0.020%	119,663	-3.564%
2026-07-30	49.3800	49.9800	49.110000	49.3900	+0.284%	176,816	-3.584%
2026-07-29	49.5800	50.0600	49.150000	49.2500	-1.283%	161,122	-3.310%
2026-07-28	49.2800	50.0300	48.931591	49.8900	+1.796%	153,470	-4.550%
2026-07-27	50.2200	50.9200	48.890000	49.0100	-0.870%	164,559	-2.836%
2026-07-24	48.5100	49.7000	47.840000	49.4400	+1.603%	191,410	-3.681%
2026-07-23	48.5000	49.0750	47.070000	48.6600	+3.620%	262,955	-2.137%
2026-07-22	47.3900	47.4950	46.650000	46.9600	-1.262%	154,243	+1.405%
2026-07-21	47.0400	47.5800	46.790000	47.5600	+0.827%	178,468	+0.126%
2026-07-20	47.5000	47.7700	46.900000	47.1700	-1.049%	148,461	+0.954%
2026-07-17	47.6600	48.0400	47.170100	47.6700	-1.304%	255,982	-0.105%
2026-07-16	46.9700	48.5900	46.670000	48.3000	+2.941%	165,864	-1.408%
2026-07-15	46.3100	47.4100	46.020000	46.9200	+1.121%	131,752	+1.492%
2026-07-14	46.6100	46.8500	45.515000	46.4000	-0.129%	133,931	+2.629%
2026-07-13	46.4900	46.7800	46.220000	46.4600	-0.429%	154,018	+2.497%
2026-07-10	46.2000	46.7550	45.780000	46.6600	+0.734%	124,932	+2.057%
2026-07-09	45.3400	46.7600	45.320000	46.3200	+2.842%	148,625	+2.807%
2026-07-08	45.6400	45.6400	44.460000	45.0400	-1.659%	149,423	+5.728%
2026-07-07	46.3800	46.7100	45.760000	45.8000	-1.251%	167,325	+3.974%
2026-07-06	45.9200	46.6800	45.735600	46.3800	+0.738%	106,319	+2.674%
2026-07-02	47.3500	47.7300	45.850000	46.0400	-2.126%	129,020	+3.432%
2026-07-01	46.0700	47.8900	45.930000	47.0400	+2.484%	178,301	+1.233%
2026-06-30	46.4800	46.6000	45.770000	45.9000	-1.608%	162,173	+3.747%
2026-06-29	46.7200	46.7900	45.890000	46.6500	-0.639%	261,354	+2.079%
2026-06-26	45.8400	47.1700	45.320000	46.9500	+2.511%	735,821	+1.427%
2026-06-25	45.5000	46.0500	45.330000	45.8000	+0.659%	157,850	+3.974%
2026-06-24	45.4800	45.8000	45.290000	45.5000	+0.331%	143,524	+4.659%
2026-06-23	44.3600	45.5300	44.200000	45.3500	+2.486%	143,433	+5.006%
2026-06-22	43.7800	44.6900	43.780000	44.2500	+0.671%	107,871	+7.616%
2026-06-18	43.8000	44.5000	43.390000	43.9550	+1.795%	225,324	+8.338%
2026-06-17	43.9400	44.2200	42.740000	43.1800	-1.819%	163,039	+10.283%
2026-06-16	44.0100	44.6210	43.710000	43.9800	+0.687%	100,277	+8.276%
2026-06-15	44.8600	45.2300	43.640000	43.6800	-2.172%	144,042	+9.020%
2026-06-12	44.6200	45.2000	44.370000	44.6500	+1.247%	149,363	+6.652%
2026-06-11	44.1000	44.2000	43.180000	44.1000	+0.915%	119,616	+7.982%
2026-06-10	43.6000	44.2487	43.520000	43.7000	+0.414%	131,998	+8.970%
2026-06-09	43.0700	44.1150	43.000000	43.5200	+1.920%	98,588	+9.421%
2026-06-08	42.4900	43.3100	42.490000	42.7000	+0.660%	100,841	+11.522%
2026-06-05	42.3700	43.0500	42.300000	42.4200	+0.118%	93,675	+12.258%
2026-06-04	41.2500	42.7900	41.250000	42.3700	+4.001%	114,986	+12.391%
2026-06-03	42.1300	42.1300	40.680000	40.7400	-3.528%	127,614	+16.888%
2026-06-02	40.7500	42.2900	40.750000	42.2300	+3.025%	131,013	+12.763%
2026-06-01	41.3800	41.3800	40.640000	40.9900	-1.181%	99,204	+16.175%
2026-05-29	41.6700	41.8700	41.410000	41.4800	-0.336%	121,134	+14.802%
2026-05-28	41.2100	41.6550	40.690000	41.6200	+0.556%	152,001	+14.416%
2026-05-27	42.1600	42.1600	41.270000	41.3900	-1.429%	96,851	+15.052%
2026-05-26	41.3000	42.0700	41.230000	41.9900	+1.695%	125,663	+13.408%
2026-05-22	41.5500	41.8500	41.235000	41.2900	-0.242%	80,278	+15.331%
2026-05-21	40.6000	41.4900	39.950000	41.3900	+1.173%	106,409	+15.052%
2026-05-20	40.0100	41.3717	39.990000	40.9100	+2.147%	105,829	+16.402%
2026-05-19	40.2000	40.8500	39.800000	40.0500	-0.866%	105,466	+18.901%
2026-05-18	40.0700	41.5600	39.980000	40.4000	+1.815%	157,442	+17.871%
2026-05-15	40.3000	40.4800	39.440000	39.6800	-1.831%	172,174	+20.010%
2026-05-14	40.0200	40.8000	40.020000	40.4200	+1.025%	97,950	+17.813%
2026-05-13	40.7600	41.1800	39.990000	40.0100	-2.176%	124,412	+19.020%
2026-05-12	41.0000	41.0200	40.060100	40.9000	-0.680%	80,470	+16.430%
2026-05-11	42.0500	42.0700	40.980000	41.1800	-2.116%	155,044	+15.639%
2026-05-08	41.9000	42.3500	41.720000	42.0700	+0.358%	133,298	+13.192%
2026-05-07	41.9200	42.7500	41.680000	41.9200	+0.407%	198,755	+13.597%
2026-05-06	41.8800	42.1500	41.280000	41.7500	+0.967%	130,400	+14.060%
2026-05-05	40.4800	41.6450	40.210000	41.3500	+1.923%	96,254	+15.163%
2026-05-04	41.1100	41.4600	40.280000	40.5700	-1.863%	110,397	+17.377%
2026-05-01	40.9100	41.5250	40.530000	41.3400	+1.125%	92,976	+15.191%
2026-04-30	40.0800	41.2000	40.060000	40.8800	+1.263%	113,794	+16.487%
2026-04-29	40.8600	41.1000	40.110000	40.3700	-1.896%	141,568	+17.959%
2026-04-28	41.7000	42.1000	40.955000	41.1500	-1.177%	154,834	+15.723%
2026-04-27	40.6300	41.8005	40.495000	41.6400	+2.840%	180,382	+14.361%
2026-04-24	40.1900	40.7500	39.560000	40.4900	+0.297%	239,519	+17.609%
2026-04-23	38.2500	40.6350	36.400000	40.3700	-4.585%	286,781	+17.959%
2026-04-22	43.3000	43.6050	42.210000	42.3100	-1.787%	182,909	+12.550%
2026-04-21	43.5700	43.8650	43.080000	43.0800	-1.193%	174,227	+10.539%
2026-04-20	43.4500	44.0000	43.200000	43.6000	+0.230%	136,832	+9.220%
2026-04-17	42.5700	44.0100	42.395000	43.5000	+3.571%	160,870	+9.471%
2026-04-16	41.8800	42.1100	41.630000	42.0000	-0.024%	143,847	+13.381%
2026-04-15	41.7800	42.1000	41.250000	42.0100	+0.575%	102,060	+13.354%
2026-04-14	41.6500	42.0450	41.010000	41.7700	+0.288%	107,674	+14.005%
2026-04-13	42.0000	42.0000	41.130000	41.6500	-1.139%	75,341	+14.334%
2026-04-10	42.1500	42.4100	41.670000	42.1300	-0.260%	102,135	+13.031%
2026-04-09	41.3500	42.2400	41.170000	42.2400	+1.783%	166,905	+12.737%
2026-04-08	41.7900	42.1000	41.330000	41.5000	+2.697%	216,546	+14.747%
2026-04-07	40.0200	40.5550	39.830000	40.4100	+0.673%	146,942	+17.842%
2026-04-06	39.4600	40.2550	39.460000	40.1400	+1.878%	102,866	+18.635%
2026-04-02	38.3700	39.5350	38.270000	39.4000	+0.819%	114,181	+20.863%
2026-04-01	39.0800	39.9200	38.970000	39.0800	+0.540%	163,678	+21.853%
2026-03-31	38.7800	39.0600	38.340000	38.8700	+1.647%	121,428	+22.511%
2026-03-30	38.2400	38.5600	37.680000	38.2400	+0.764%	94,969	+24.529%
2026-03-27	38.0500	38.3100	37.650000	37.9500	-1.017%	107,985	+25.481%
2026-03-26	38.1700	38.5350	38.045000	38.3400	-0.596%	102,121	+24.204%
2026-03-25	38.9700	39.2400	38.410000	38.5700	+0.026%	99,259	+23.464%
2026-03-24	37.8100	39.0000	37.800000	38.5600	+1.022%	116,292	+23.496%
2026-03-23	38.4800	39.1500	38.090000	38.1700	+1.977%	191,307	+24.758%
2026-03-20	37.7600	37.8200	37.240000	37.4300	-0.874%	214,335	+27.224%
2026-03-19	36.7000	38.0900	36.520000	37.7600	+2.192%	134,915	+26.112%
2026-03-18	37.4000	37.8400	36.910000	36.9500	-1.230%	199,907	+28.877%
2026-03-17	38.3500	38.7400	37.200000	37.4100	-1.553%	197,067	+27.292%
2026-03-16	38.3500	38.9899	37.870000	38.0000	-0.262%	125,395	+25.316%
2026-03-13	38.2800	38.5700	37.580000	38.1000	+0.369%	141,022	+24.987%
2026-03-12	36.7800	38.1100	36.740000	37.9600	+0.797%	121,787	+25.448%
2026-03-11	37.7100	38.0600	37.320000	37.6600	-1.025%	92,924	+26.447%
2026-03-10	37.7200	38.9600	37.490000	38.0500	+0.475%	163,881	+25.151%
2026-03-09	36.9200	38.1600	36.130000	37.8700	+0.185%	195,817	+25.746%
2026-03-06	37.4200	37.9300	36.880000	37.8000	-1.869%	125,290	+25.979%
2026-03-05	38.8500	38.9900	38.220000	38.5200	-1.609%	129,757	+23.624%
2026-03-04	38.8800	39.6700	38.690000	39.1500	+1.451%	160,312	+21.635%
2026-03-03	37.7900	38.8300	37.280000	38.5900	-0.464%	112,385	+23.400%
2026-03-02	37.7500	39.3650	37.455000	38.7700	+0.727%	142,060	+22.827%
2026-02-27	39.1700	39.9200	38.000000	38.4900	-3.895%	164,352	+23.720%
2026-02-26	39.9300	40.8881	39.742500	40.0500	+0.250%	148,406	+18.901%
2026-02-25	38.9400	40.3900	38.630000	39.9500	+3.417%	193,250	+19.199%
2026-02-24	38.6300	38.9850	38.230000	38.6300	-0.103%	121,206	+23.272%
2026-02-23	40.4200	40.5700	38.150000	38.6700	-4.400%	266,166	+23.145%
2026-02-20	39.9900	40.8150	39.330000	40.4500	+1.302%	289,823	+17.726%
2026-02-19	40.4400	40.6298	39.210000	39.9300	-2.036%	137,749	+19.259%
2026-02-18	40.8400	41.9450	40.405000	40.7600	-0.610%	183,359	+16.830%
2026-02-17	41.4900	41.7000	40.710100	41.0100	-0.918%	134,092	+16.118%
2026-02-13	40.3400	41.5700	39.780000	41.3900	+2.705%	139,017	+15.052%
2026-02-12	40.8800	41.4200	39.580000	40.3000	-0.469%	138,747	+18.164%
2026-02-11	41.5500	41.8900	40.150000	40.4900	-1.532%	135,064	+17.609%
2026-02-10	41.7500	41.9600	40.610000	41.1200	-1.885%	178,306	+15.807%
2026-02-09	41.2500	42.6550	40.895000	41.9100	+1.600%	185,920	+13.624%
2026-02-06	40.7000	41.3500	40.370000	41.2500	+2.535%	196,949	+15.442%
2026-02-05	40.3900	40.7600	39.620000	40.2300	-0.716%	124,493	+18.369%
2026-02-04	40.6600	41.3700	40.390000	40.5200	+0.396%	171,618	+17.522%
2026-02-03	39.8600	40.8845	39.370000	40.3600	+0.423%	177,087	+17.988%
2026-02-02	39.0100	40.4800	38.680000	40.1900	+3.476%	221,124	+18.487%
2026-01-30	38.7700	39.3100	38.400000	38.8400	-0.563%	222,739	+22.606%
2026-01-29	37.6500	39.0800	37.440000	39.0600	+3.745%	233,502	+21.915%
2026-01-28	38.0400	38.5850	37.630000	37.6500	-1.311%	198,448	+26.481%
2026-01-27	38.3200	38.4400	37.550000	38.1500	-0.157%	215,403	+24.823%
2026-01-26	38.2100	39.2300	37.720000	38.2100	+0.500%	304,381	+24.627%
2026-01-23	38.4300	38.6600	37.725000	38.0200	-1.093%	222,459	+25.250%
2026-01-22	36.0300	39.3400	36.020000	38.4400	+6.689%	327,833	+23.881%
2026-01-21	34.2200	36.1650	33.990000	36.0300	+6.472%	299,054	+32.168%
2026-01-20	34.0000	34.3200	33.670000	33.8400	-2.338%	151,752	+40.721%
2026-01-16	34.7900	35.0100	34.565000	34.6500	-0.402%	121,041	+37.431%
2026-01-15	33.7800	35.0400	33.780000	34.7900	+2.929%	129,875	+36.878%
2026-01-14	33.3000	33.9200	33.020000	33.8000	+1.654%	104,682	+40.888%
2026-01-13	33.9400	33.9400	33.120000	33.2500	-2.120%	129,631	+43.218%
2026-01-12	33.2700	34.0400	32.930000	33.9700	+1.252%	222,946	+40.183%
2026-01-09	34.1900	34.1900	33.340000	33.5500	-1.411%	128,564	+41.937%
2026-01-08	33.3200	34.4300	33.230000	34.0300	+1.521%	223,061	+39.935%
2026-01-07	33.4700	33.7500	32.860000	33.5200	+0.239%	249,677	+42.064%
2026-01-06	33.3500	33.5500	32.935000	33.4400	-0.328%	181,898	+42.404%
2026-01-05	31.9100	33.6200	31.910000	33.5500	+5.041%	840,130	+41.937%
2026-01-02	32.1400	32.3100	31.504300	31.9400	-0.281%	121,021	+49.092%
2025-12-31	32.6500	32.6500	31.955000	32.0300	-1.658%	128,357	+48.673%
2025-12-30	33.1600	33.1600	32.450000	32.5700	-1.482%	142,670	+46.208%
2025-12-29	32.6700	33.1300	32.430000	33.0600	+1.070%	146,306	+44.041%
2025-12-26	32.8300	33.0150	32.560000	32.7100	-0.274%	93,801	+45.582%
2025-12-24	32.9500	33.1700	32.775000	32.8000	-0.183%	47,255	+45.183%
2025-12-23	32.6100	33.0550	32.610000	32.8600	+0.091%	148,551	+44.918%
2025-12-22	32.9200	33.1500	32.745000	32.8300	-0.425%	174,565	+45.050%
2025-12-19	33.5500	33.5500	32.680000	32.9700	-1.729%	422,957	+44.434%
2025-12-18	33.1300	33.7500	32.990000	33.5500	+2.100%	194,077	+41.937%
2025-12-17	32.5300	32.9800	32.490000	32.8600	+1.014%	125,305	+44.918%
2025-12-16	32.3500	32.5800	32.250000	32.5300	+0.837%	179,859	+46.388%
2025-12-15	32.2200	32.4000	31.990000	32.2600	+0.844%	120,875	+47.613%
2025-12-12	32.3300	32.3300	31.810000	31.9900	-0.929%	151,189	+48.859%
2025-12-11	31.9200	32.4800	31.880100	32.2900	+0.655%	149,901	+47.476%
2025-12-10	30.9500	32.1800	29.750100	32.0800	+3.484%	271,998	+48.441%
2025-12-09	30.9900	31.4100	30.970000	31.0000	+0.324%	207,570	+53.613%
2025-12-08	31.0200	31.3700	30.850000	30.9000	-0.162%	150,574	+54.110%
2025-12-05	30.6400	30.9700	30.460000	30.9500	+0.422%	116,693	+53.861%
2025-12-04	30.7800	30.9600	30.600000	30.8200	-0.484%	122,971	+54.510%
2025-12-03	30.2700	31.0200	30.100000	30.9700	+2.890%	125,563	+53.762%
2025-12-02	30.1500	30.3800	29.730000	30.1000	+0.333%	162,482	+58.206%
2025-12-01	29.0100	30.0000	29.010000	30.0000	+2.215%	146,448	+58.733%
2025-11-28	29.4350	29.8000	29.240000	29.3500	-0.778%	53,518	+62.249%
2025-11-26	29.9200	30.0150	29.480000	29.5800	-1.695%	170,269	+60.987%
2025-11-25	29.2400	30.2100	29.067000	30.0900	+2.907%	126,678	+58.259%
2025-11-24	28.7100	29.3900	27.825000	29.2400	+1.493%	230,660	+62.859%
2025-11-21	27.8800	28.8300	27.880000	28.8100	+3.596%	178,582	+65.290%
2025-11-20	27.7300	28.4250	27.484000	27.8100	+0.361%	732,731	+71.233%
2025-11-19	27.2900	27.8750	27.240000	27.7100	+2.554%	202,129	+71.851%
2025-11-18	26.7000	27.2100	26.690000	27.0200	+1.009%	143,000	+76.240%
2025-11-17	27.9000	28.1700	26.610000	26.7500	-4.872%	163,622	+78.019%
2025-11-14	27.6800	28.6200	27.350000	28.1200	+0.897%	129,090	+69.346%
2025-11-13	27.7600	28.1550	27.700000	27.8700	-0.072%	121,437	+70.865%
2025-11-12	28.4500	28.8500	27.840000	27.8900	-1.865%	126,425	+70.742%
2025-11-11	28.1300	28.7300	27.890000	28.4200	+0.744%	161,068	+67.558%
2025-11-10	28.1400	28.3300	27.765000	28.2100	+1.220%	130,430	+68.805%
2025-11-07	27.7900	28.1100	27.580100	27.8700	+0.144%	197,125	+70.865%
2025-11-06	28.0100	28.0600	27.650000	27.8300	-0.358%	142,988	+71.110%
2025-11-05	27.3900	28.0100	27.290000	27.9300	+1.934%	166,969	+70.498%
2025-11-04	27.3300	27.4700	27.045000	27.4000	-0.400%	195,717	+73.796%
2025-11-03	27.1000	27.5300	26.820000	27.5100	+0.917%	135,417	+73.101%
2025-10-31	27.4300	27.6300	27.040000	27.2600	-1.410%	216,986	+74.688%
2025-10-30	27.1300	27.9100	27.130000	27.6500	+1.393%	183,222	+72.224%
2025-10-29	27.6700	28.0800	27.035000	27.2700	-2.083%	167,895	+74.624%
2025-10-28	27.9400	28.0000	27.640000	27.8500	-0.995%	170,457	+70.987%
2025-10-27	28.5000	28.6400	27.970000	28.1300	-0.671%	215,510	+69.285%
2025-10-24	27.7200	28.7800	27.720000	28.3200	+3.169%	216,130	+68.150%
2025-10-23	26.6400	27.4700	26.450000	27.4500	+2.886%	219,300	+73.479%
2025-10-22	26.8000	26.9600	26.030000	26.6800	-0.075%	179,538	+78.486%
2025-10-21	26.3800	26.8600	26.330000	26.7000	+0.565%	120,585	+78.352%
2025-10-20	25.9600	26.6000	25.730000	26.5500	+3.227%	119,331	+79.360%
2025-10-17	25.5600	25.8500	25.500000	25.7200	+1.821%	188,286	+85.148%
2025-10-16	27.0000	27.0000	25.130000	25.2600	-6.996%	304,477	+88.519%
2025-10-15	27.7400	27.7900	26.980000	27.1600	-1.808%	160,153	+75.331%
2025-10-14	26.5600	27.7800	26.560000	27.6600	+3.132%	124,288	+72.162%
2025-10-13	26.7000	26.8500	26.280000	26.8200	+2.288%	113,374	+77.554%
2025-10-10	26.8300	27.3950	26.200000	26.2200	-2.274%	160,965	+81.617%
2025-10-09	27.1500	27.2700	26.690000	26.8300	-1.505%	111,482	+77.488%
2025-10-08	27.5400	27.5400	27.200000	27.2400	-0.329%	109,550	+74.816%
2025-10-07	27.4900	27.8500	27.245000	27.3300	-0.582%	262,536	+74.241%
2025-10-06	27.4500	27.6700	27.070000	27.4900	+1.514%	156,215	+73.227%
2025-10-03	26.6600	27.1500	26.610000	27.0800	+1.575%	206,113	+75.849%
2025-10-02	26.8600	26.8600	26.400000	26.6600	-0.745%	186,204	+78.620%
2025-10-01	26.9600	26.9900	26.560000	26.8600	-1.068%	153,349	+77.290%
2025-09-30	27.2100	27.4900	26.785000	27.1500	-0.404%	183,627	+75.396%
2025-09-29	27.7400	27.7400	27.090000	27.2600	-1.553%	197,069	+74.688%
2025-09-26	27.5400	27.7900	27.390000	27.6900	+0.985%	84,513	+71.975%
2025-09-25	27.4000	27.5600	27.210000	27.4200	-0.652%	132,792	+73.669%
2025-09-24	27.8500	28.0048	27.480000	27.6000	-0.433%	134,282	+72.536%
2025-09-23	28.1400	28.3300	27.700000	27.7200	-1.000%	107,527	+71.789%
2025-09-22	27.9400	28.1100	26.475300	28.0000	-0.320%	112,583	+70.071%
2025-09-19	28.6800	28.7000	28.020000	28.0900	-2.228%	295,999	+69.527%
2025-09-18	27.9600	28.7500	27.720000	28.7300	+3.345%	127,287	+65.750%
2025-09-17	27.7100	28.5800	27.470000	27.8000	+0.798%	148,989	+71.295%
2025-09-16	28.0600	28.0600	27.410000	27.5800	-2.164%	221,263	+72.661%
2025-09-15	28.6100	28.6100	28.070000	28.1900	-1.157%	131,020	+68.925%
2025-09-12	28.9100	28.9100	28.425000	28.5200	-1.247%	116,420	+66.971%
2025-09-11	28.5300	28.9900	28.320000	28.8800	+1.476%	176,503	+64.889%
2025-09-10	28.8500	29.0100	28.380800	28.4600	-1.009%	120,211	+67.323%
2025-09-09	28.8700	29.1850	28.700000	28.7500	-0.622%	128,021	+65.635%
2025-09-08	28.8500	29.0300	28.470000	28.9300	+0.208%	146,832	+64.604%
2025-09-05	29.1700	29.5800	28.660000	28.8700	-0.688%	124,066	+64.946%
2025-09-04	28.8300	29.0850	28.490000	29.0700	+1.431%	162,659	+63.811%
2025-09-03	28.3000	28.7300	28.199500	28.6600	+0.774%	311,926	+66.155%
2025-09-02	28.5600	28.8350	28.335000	28.4400	-1.558%	219,563	+67.440%
2025-08-29	29.1600	29.3500	28.850000	28.8900	-0.756%	161,596	+64.832%
2025-08-28	29.9000	29.9000	28.990000	29.1100	-1.854%	167,875	+63.586%
2025-08-27	29.5100	29.8700	29.430000	29.6600	-0.101%	172,425	+60.553%
2025-08-26	29.5900	29.9100	29.300000	29.6900	+1.021%	153,656	+60.391%
2025-08-25	29.7800	29.8750	29.045000	29.3900	-2.164%	146,579	+62.028%
2025-08-22	28.5200	30.1350	28.506800	30.0400	+5.886%	200,646	+58.522%
2025-08-21	28.2700	28.5800	28.160000	28.3700	-0.351%	110,638	+67.853%
2025-08-20	28.4900	28.5900	28.260000	28.4700	+0.176%	119,911	+67.264%
2025-08-19	28.9100	29.0900	28.370000	28.4200	-1.593%	97,840	+67.558%
2025-08-18	28.7800	28.9100	28.590100	28.8800	+0.243%	105,372	+64.889%
2025-08-15	29.5500	29.5500	28.770000	28.8100	-2.173%	151,337	+65.290%
2025-08-14	29.3400	29.5300	29.205000	29.4500	-0.942%	120,016	+61.698%
2025-08-13	29.5200	29.8300	29.240000	29.7300	+1.606%	171,994	+60.175%
2025-08-12	28.4700	29.3100	28.470000	29.2600	+3.685%	159,907	+62.748%
2025-08-11	27.9500	28.3000	27.820000	28.2200	+1.183%	152,876	+68.746%
2025-08-08	27.8400	28.1400	27.375000	27.8900	+1.344%	142,809	+70.742%
2025-08-07	27.7800	27.8300	27.330000	27.5200	-0.036%	172,624	+73.038%
2025-08-06	27.4800	27.7900	27.270000	27.5300	-0.036%	141,447	+72.975%
2025-08-05	27.1000	27.5500	26.870000	27.5400	-4.673%	372,806	+72.912%
2025-08-04	28.5500	28.9100	28.340000	28.8900	+1.333%	122,329	+64.832%
2025-08-01	28.6800	28.8500	28.180000	28.5100	-1.656%	253,055	+67.029%
2025-07-31	29.0300	29.7850	28.865000	28.9900	-1.024%	234,892	+64.264%
2025-07-30	29.7500	30.2650	29.145000	29.2900	-1.147%	197,977	+62.581%
2025-07-29	30.0000	30.0650	29.540000	29.6300	-0.737%	203,875	+60.715%
2025-07-28	30.0500	30.0500	29.290000	29.8500	-0.699%	289,920	+59.531%
2025-07-25	30.5000	30.5000	29.980000	30.0600	-1.475%	290,212	+58.417%
2025-07-24	33.3600	33.3600	30.470000	30.5100	-8.158%	271,260	+56.080%
2025-07-23	33.1300	33.2500	32.570000	33.2200	+1.250%	171,345	+43.347%
2025-07-22	33.0600	33.2000	32.767500	32.8100	-0.876%	191,183	+45.139%
2025-07-21	33.1000	33.5600	32.940000	33.1000	+0.333%	163,216	+43.867%
2025-07-18	33.0700	33.2550	32.450000	32.9900	+0.304%	188,664	+44.347%
2025-07-17	32.7500	33.1500	32.280000	32.8900	+0.213%	179,379	+44.786%
2025-07-16	32.7700	32.9300	32.210000	32.8200	+1.171%	142,714	+45.094%
2025-07-15	33.5800	33.5800	32.440000	32.4400	-3.395%	167,802	+46.794%
2025-07-14	32.6300	33.5800	32.630000	33.5800	+2.943%	146,574	+41.811%
2025-07-11	33.1900	33.1900	32.600000	32.6200	-2.189%	154,760	+45.984%
2025-07-10	33.0800	33.5800	33.080000	33.3500	+0.543%	104,795	+42.789%
2025-07-09	33.3300	33.4250	32.820000	33.1700	0.000%	103,707	+43.563%
2025-07-08	33.1600	33.5500	33.075000	33.1700	+0.302%	148,820	+43.563%
2025-07-07	33.1600	33.4850	32.890000	33.0700	-0.840%	180,973	+43.998%
2025-07-03	32.9900	33.5350	32.550000	33.3500	+1.522%	121,615	+42.789%
2025-07-02	32.3800	32.8700	32.140000	32.8500	+2.241%	173,106	+44.962%
2025-07-01	31.1500	32.4150	31.150000	32.1300	+2.981%	161,710	+48.210%
2025-06-30	31.7900	31.8200	31.130000	31.2000	-1.109%	230,420	+52.628%
2025-06-27	31.3900	31.6600	31.310000	31.5500	+0.350%	949,128	+50.935%
2025-06-26	30.6300	31.4900	30.501500	31.4400	+2.846%	170,925	+51.463%
2025-06-25	30.9000	30.9000	30.440000	30.5700	-1.196%	142,267	+55.774%
2025-06-24	31.0600	31.5250	30.870000	30.9400	+0.455%	152,737	+53.911%
2025-06-23	29.8700	30.8100	29.805000	30.8000	+2.667%	120,410	+54.610%
2025-06-20	30.1300	30.3550	29.785000	30.0000	+0.402%	295,149	+58.733%
2025-06-18	29.5600	30.1200	29.560000	29.8800	+1.083%	191,474	+59.371%
2025-06-17	29.8500	30.1200	29.530000	29.5600	-1.761%	135,097	+61.096%
2025-06-16	30.6400	30.7000	29.880000	30.0900	-0.529%	199,371	+58.259%
2025-06-13	30.4500	30.7400	30.000000	30.2500	-2.356%	165,541	+57.421%
2025-06-12	30.8000	31.0000	30.445000	30.9800	-0.065%	130,486	+53.712%
2025-06-11	31.3200	31.5050	30.790000	31.0000	-0.863%	216,590	+53.613%
2025-06-10	30.7800	31.3100	30.680000	31.2700	+2.023%	134,825	+52.287%
2025-06-09	30.7900	30.8364	30.110000	30.6500	+0.229%	106,077	+55.367%
2025-06-06	30.3700	30.5900	30.285000	30.5800	+2.240%	93,511	+55.723%
2025-06-05	29.8000	30.0700	29.570000	29.9100	+0.673%	168,171	+59.211%
2025-06-04	30.2100	30.2950	29.670000	29.7100	-1.492%	98,105	+60.283%
2025-06-03	30.0000	30.3400	29.600000	30.1600	+0.133%	204,925	+57.891%
2025-06-02	30.1400	30.4700	29.570000	30.1200	-0.331%	118,426	+58.101%
2025-05-30	30.1000	30.3800	29.910000	30.2200	-0.264%	171,406	+57.578%
2025-05-29	30.1000	30.8950	29.675000	30.3000	+1.135%	115,389	+57.162%
2025-05-28	30.5200	30.8000	29.910000	29.9600	-1.867%	168,520	+58.945%
2025-05-27	29.8100	30.5500	28.985000	30.5300	+3.247%	154,796	+55.978%
2025-05-23	29.0200	29.7100	29.020000	29.5700	-0.202%	141,084	+61.042%
2025-05-22	30.1600	30.4700	29.554500	29.6300	-2.340%	265,739	+60.715%
2025-05-21	30.8300	30.9750	30.250000	30.3400	-2.475%	317,597	+56.955%
2025-05-20	30.4200	31.1500	30.420000	31.1100	+2.033%	227,949	+53.070%
2025-05-19	30.2800	30.5300	29.975000	30.4900	-0.425%	124,568	+56.182%
2025-05-16	30.8000	30.9200	30.045000	30.6200	-0.970%	147,209	+55.519%
2025-05-15	30.8500	31.2400	29.910000	30.9200	+0.032%	108,961	+54.010%
2025-05-14	31.5200	31.5450	30.870000	30.9100	-2.245%	130,399	+54.060%
2025-05-13	31.6300	31.7000	31.325000	31.6200	+0.926%	124,270	+50.601%
2025-05-12	31.4700	32.0400	31.230000	31.3300	+3.468%	168,198	+51.995%
2025-05-09	30.3800	30.4000	29.930000	30.2800	-0.329%	148,247	+57.266%
2025-05-08	29.5700	30.5600	29.460000	30.3800	+3.651%	140,597	+56.748%
2025-05-07	29.8200	29.8200	29.180000	29.3100	-0.475%	120,541	+62.470%
2025-05-06	28.9100	29.6200	28.310000	29.4500	-0.406%	188,396	+61.698%
2025-05-05	29.1500	29.9500	28.950000	29.5700	+0.237%	98,502	+61.042%
2025-05-02	28.9300	29.5100	28.720000	29.5000	+3.400%	171,758	+61.424%
2025-05-01	28.1600	28.7600	27.905000	28.5300	+1.314%	167,530	+66.912%
2025-04-30	28.2300	28.6100	27.710000	28.1600	-2.086%	185,260	+69.105%
2025-04-29	28.1500	28.7700	27.850000	28.7600	+1.805%	197,743	+65.577%
2025-04-28	27.9600	28.3957	27.915000	28.2500	+1.037%	165,739	+68.566%
2025-04-25	27.5000	28.0000	27.500000	27.9600	+0.902%	126,960	+70.315%
2025-04-24	26.6000	27.7500	26.600000	27.7100	-1.423%	215,899	+71.851%
2025-04-23	28.2500	29.5800	27.910000	28.1100	+2.255%	208,971	+69.406%
2025-04-22	26.5900	27.5650	26.590000	27.4900	+4.445%	241,839	+73.227%
2025-04-21	26.6000	27.9700	26.070000	26.3200	-1.497%	203,145	+80.927%
2025-04-17	26.5500	26.8950	26.480000	26.7200	+0.716%	144,607	+78.219%
2025-04-16	25.8900	26.6499	25.860000	26.5300	+0.990%	182,071	+79.495%
2025-04-15	26.0800	26.6700	25.830000	26.2700	+0.767%	294,104	+81.271%
2025-04-14	26.3600	26.3900	25.430000	26.0700	+0.308%	177,707	+82.662%
2025-04-11	26.0700	26.5000	25.235000	25.9900	-0.953%	188,314	+83.224%
2025-04-10	26.6300	26.8500	25.170000	26.2400	-3.706%	373,634	+81.479%

.dark-mode .sjXcPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjXcPL{ color: #333333; background-color: white; border: 2px solid #333333; }AMALAmalgamated Financial Corp. Common Stock (DE)stock NASDAQ

AMAL
Amalgamated Financial Corp. Common Stock (DE)
stock NASDAQ