5 DAY PERFORMANCE
-18.77%
1 MONTH PERFORMANCE
-22.33%
3 MONTH PERFORMANCE
-13.85%
6 MONTH PERFORMANCE
+1.18%
YEAR-TO-DATE PERFORMANCE
+18.23%
1 YEAR PERFORMANCE
+34.82%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.77 | $47.62 (-0.3%) | $47.91 | $47.60 | 64.00 K | $1.42 B |
| 09/18/2026 | $46.79 | $47.40 (1.3%) | $47.52 | $46.29 | 406.30 K | $1.42 B |
| 09/17/2026 | $47.15 | $47.13 (-0.04%) | $47.19 | $46.40 | 250.90 K | $1.41 B |
| 09/16/2026 | $47.06 | $46.62 (-0.93%) | $47.27 | $45.74 | 259.90 K | $1.39 B |
| 09/15/2026 | $47.69 | $46.99 (-1.47%) | $48.24 | $46.86 | 235.50 K | $1.40 B |
| 09/14/2026 | $47.62 | $47.78 (0.34%) | $48.56 | $47.59 | 471.12 K | $1.43 B |
| 09/11/2026 | $49.08 | $47.87 (-2.47%) | $49.51 | $47.62 | 493.53 K | $1.43 B |
| 09/10/2026 | $47.77 | $48.52 (1.57%) | $48.56 | $47.14 | 175.75 K | $1.45 B |
| 09/09/2026 | $47.73 | $47.83 (0.21%) | $48.11 | $47.50 | 289.85 K | $1.43 B |
| 09/08/2026 | $48.92 | $48.22 (-1.43%) | $48.94 | $48.07 | 242.95 K | $1.44 B |
| 09/04/2026 | $48.79 | $49.17 (0.78%) | $49.45 | $48.79 | 216.80 K | $1.47 B |
| 09/03/2026 | $48.54 | $49.04 (1.03%) | $50.20 | $48.54 | 283.20 K | $1.47 B |
| 09/02/2026 | $47.63 | $48.14 (1.07%) | $48.43 | $47.54 | 193.12 K | $1.44 B |
| 09/01/2026 | $47.83 | $47.34 (-1.02%) | $48.30 | $47.06 | 150.43 K | $1.41 B |
| 08/31/2026 | $48.75 | $48.07 (-1.39%) | $49.14 | $47.99 | 224.15 K | $1.44 B |
| 08/28/2026 | $48.76 | $48.69 (-0.14%) | $48.86 | $48.33 | 150.30 K | $1.45 B |
| 08/27/2026 | $48.37 | $48.61 (0.5%) | $48.76 | $47.95 | 178.00 K | $1.45 B |
| 08/26/2026 | $48.50 | $48.65 (0.31%) | $48.81 | $48.30 | 137.84 K | $1.45 B |
| 08/25/2026 | $49.09 | $48.42 (-1.36%) | $49.09 | $48.22 | 95.95 K | $1.45 B |
| 08/24/2026 | $48.75 | $48.79 (0.08%) | $49.09 | $48.64 | 102.70 K | $1.46 B |
| 08/21/2026 | $49.28 | $48.76 (-1.06%) | $49.43 | $48.35 | 309.63 K | $1.46 B |
| 08/20/2026 | $48.75 | $48.88 (0.27%) | $49.19 | $48.52 | 132.70 K | $1.46 B |
| 08/19/2026 | $50.15 | $49.05 (-2.19%) | $50.45 | $48.71 | 236.31 K | $1.47 B |
| 08/18/2026 | $50.90 | $50.18 (-1.41%) | $50.92 | $49.99 | 115.30 K | $1.50 B |
| 08/17/2026 | $51.00 | $50.82 (-0.35%) | $51.53 | $50.72 | 135.96 K | $1.52 B |
| 08/14/2026 | $51.18 | $51.06 (-0.23%) | $51.43 | $50.59 | 146.41 K | $1.53 B |
| 08/13/2026 | $50.91 | $51.08 (0.33%) | $51.59 | $50.68 | 148.91 K | $1.53 B |
| 08/12/2026 | $50.28 | $50.72 (0.88%) | $50.93 | $50.27 | 141.61 K | $1.52 B |
| 08/11/2026 | $49.49 | $50.01 (1.05%) | $50.31 | $49.49 | 128.00 K | $1.49 B |
| 08/10/2026 | $49.54 | $49.39 (-0.3%) | $49.99 | $49.25 | 97.70 K | $1.48 B |
| 08/07/2026 | $50.13 | $49.80 (-0.66%) | $50.13 | $49.65 | 116.43 K | $1.49 B |
| 08/06/2026 | $50.68 | $50.15 (-1.05%) | $50.74 | $50.12 | 144.00 K | $1.50 B |
| 08/05/2026 | $50.10 | $50.31 (0.42%) | $50.51 | $49.76 | 135.92 K | $1.50 B |
| 08/04/2026 | $49.60 | $49.81 (0.42%) | $50.23 | $49.30 | 186.46 K | $1.49 B |
| 08/03/2026 | $49.93 | $49.63 (-0.6%) | $50.16 | $49.24 | 155.20 K | $1.48 B |
| 07/31/2026 | $49.40 | $49.38 (-0.04%) | $49.73 | $48.51 | 119.70 K | $1.48 B |
| 07/30/2026 | $49.38 | $49.39 (0.02%) | $49.98 | $49.11 | 176.82 K | $1.48 B |
| 07/29/2026 | $49.58 | $49.25 (-0.67%) | $50.06 | $49.15 | 161.12 K | $1.47 B |
| 07/28/2026 | $49.28 | $49.89 (1.24%) | $50.03 | $48.93 | 153.47 K | $1.49 B |
| 07/27/2026 | $50.22 | $49.01 (-2.41%) | $50.92 | $48.89 | 164.60 K | $1.46 B |
| 07/24/2026 | $48.51 | $49.44 (1.92%) | $49.70 | $47.84 | 191.41 K | $1.48 B |
| 07/23/2026 | $48.50 | $48.66 (0.33%) | $49.08 | $47.07 | 263.00 K | $1.45 B |
| 07/22/2026 | $47.39 | $46.96 (-0.91%) | $47.50 | $46.65 | 154.24 K | $1.40 B |
| 07/21/2026 | $47.04 | $47.56 (1.11%) | $47.58 | $46.79 | 178.50 K | $1.42 B |
| 07/20/2026 | $47.50 | $47.17 (-0.69%) | $47.77 | $46.90 | 148.50 K | $1.41 B |
| 07/17/2026 | $47.66 | $47.67 (0.02%) | $48.04 | $47.17 | 256.00 K | $1.42 B |
| 07/16/2026 | $46.97 | $48.30 (2.83%) | $48.59 | $46.67 | 165.90 K | $1.44 B |
| 07/15/2026 | $46.31 | $46.92 (1.32%) | $47.41 | $46.02 | 131.80 K | $1.40 B |
| 07/14/2026 | $46.61 | $46.40 (-0.45%) | $46.85 | $45.52 | 135.60 K | $1.38 B |
| 07/13/2026 | $46.49 | $46.46 (-0.06%) | $46.78 | $46.22 | 154.02 K | $1.39 B |
| 07/10/2026 | $46.20 | $46.66 (1%) | $46.76 | $45.78 | 124.93 K | $1.39 B |
| 07/09/2026 | $45.34 | $46.32 (2.16%) | $46.76 | $45.32 | 148.63 K | $1.38 B |
| 07/08/2026 | $45.64 | $45.04 (-1.31%) | $45.64 | $44.46 | 149.42 K | $1.34 B |
| 07/07/2026 | $46.38 | $45.80 (-1.25%) | $46.71 | $45.76 | 167.32 K | $1.37 B |
| 07/06/2026 | $45.92 | $46.38 (1%) | $46.68 | $45.74 | 106.32 K | $1.38 B |
| 07/02/2026 | $47.35 | $46.04 (-2.77%) | $47.73 | $45.85 | 129.02 K | $1.37 B |
| 07/01/2026 | $46.07 | $47.04 (2.11%) | $47.89 | $45.93 | 178.30 K | $1.40 B |
| 06/30/2026 | $46.48 | $45.90 (-1.25%) | $46.60 | $45.77 | 162.20 K | $1.37 B |
| 06/29/2026 | $46.72 | $46.65 (-0.15%) | $46.79 | $45.89 | 261.40 K | $1.39 B |
| 06/26/2026 | $45.84 | $46.95 (2.42%) | $47.17 | $45.32 | 735.82 K | $1.40 B |
| 06/25/2026 | $45.50 | $45.80 (0.66%) | $46.05 | $45.33 | 157.85 K | $1.37 B |
| 06/24/2026 | $45.48 | $45.50 (0.04%) | $45.80 | $45.29 | 143.52 K | $1.36 B |
| 06/23/2026 | $44.36 | $45.35 (2.23%) | $45.53 | $44.20 | 143.43 K | $1.35 B |
| 06/22/2026 | $43.78 | $44.25 (1.07%) | $44.69 | $43.78 | 107.87 K | $1.32 B |
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.
