5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
-0.15%
1 YEAR PERFORMANCE
+41.19%
Amalgamated Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.88 | $29.04 (-2.81%) | $29.88 | $28.86 | 314,685 | $888.28 M |
| 03/11/2025 | $28.73 | $29.35 (2.16%) | $29.67 | $28.38 | 273,000 | $897.76 M |
| 03/10/2025 | $28.95 | $28.33 (-2.14%) | $29.19 | $27.97 | 273,500 | $866.56 M |
| 03/07/2025 | $29.73 | $29.49 (-0.81%) | $29.99 | $28.62 | 156,348 | $902.04 M |
| 03/06/2025 | $29.91 | $29.87 (-0.13%) | $30.01 | $29.40 | 221,700 | $913.66 M |
| 03/05/2025 | $31.37 | $30.31 (-3.38%) | $31.60 | $29.94 | 305,300 | $928.88 M |
| 03/04/2025 | $31.10 | $30.69 (-1.32%) | $31.44 | $30.12 | 472,148 | $940.53 M |
| 03/03/2025 | $32.32 | $31.57 (-2.32%) | $32.81 | $31.28 | 311,300 | $967.49 M |
| 02/28/2025 | $32.39 | $32.45 (0.19%) | $32.86 | $32.01 | 279,713 | $994.46 M |
| 02/27/2025 | $32.62 | $32.37 (-0.77%) | $33.15 | $32.32 | 248,633 | $992.01 M |
| 02/26/2025 | $31.85 | $32.49 (2.01%) | $32.54 | $31.85 | 193,800 | $995.69 M |
| 02/25/2025 | $32.16 | $31.91 (-0.78%) | $34.37 | $31.90 | 284,000 | $977.91 M |
| 02/24/2025 | $32.69 | $32.00 (-2.11%) | $33.03 | $32.00 | 327,300 | $980.67 M |
| 02/21/2025 | $34.76 | $32.52 (-6.44%) | $34.83 | $32.16 | 638,202 | $996.61 M |
| 02/20/2025 | $35.90 | $35.28 (-1.73%) | $36.00 | $34.86 | 232,927 | $1.08 B |
| 02/19/2025 | $36.20 | $36.13 (-0.19%) | $36.51 | $35.59 | 258,900 | $1.11 B |
| 02/18/2025 | $36.61 | $36.40 (-0.57%) | $37.17 | $36.03 | 326,200 | $1.12 B |
| 02/14/2025 | $36.37 | $36.69 (0.88%) | $37.26 | $36.35 | 273,700 | $1.12 B |
| 02/13/2025 | $36.34 | $36.33 (-0.03%) | $37.05 | $35.53 | 605,700 | $1.11 B |
| 02/12/2025 | $35.55 | $36.40 (2.39%) | $36.50 | $35.39 | 407,916 | $1.12 B |
| 02/11/2025 | $34.97 | $36.13 (3.32%) | $36.46 | $34.95 | 222,057 | $1.11 B |
| 02/10/2025 | $35.42 | $35.25 (-0.48%) | $35.59 | $34.99 | 206,424 | $1.08 B |
| 02/07/2025 | $35.52 | $35.30 (-0.62%) | $35.52 | $34.75 | 142,600 | $1.08 B |
| 02/06/2025 | $34.67 | $35.62 (2.74%) | $35.69 | $34.67 | 143,603 | $1.09 B |
| 02/05/2025 | $34.41 | $34.69 (0.81%) | $34.75 | $34.07 | 110,400 | $1.06 B |
| 02/04/2025 | $33.55 | $34.18 (1.88%) | $34.48 | $33.55 | 198,300 | $1.05 B |
| 02/03/2025 | $34.26 | $33.77 (-1.43%) | $34.77 | $33.60 | 190,800 | $1.03 B |
| 01/31/2025 | $34.28 | $34.94 (1.93%) | $35.21 | $34.18 | 250,029 | $1.07 B |
| 01/30/2025 | $34.83 | $34.14 (-1.98%) | $35.17 | $33.97 | 323,544 | $1.05 B |
| 01/29/2025 | $34.10 | $34.60 (1.47%) | $34.86 | $34.10 | 233,900 | $1.06 B |
| 01/28/2025 | $34.02 | $34.02 (0%) | $34.25 | $33.53 | 218,500 | $1.04 B |
| 01/27/2025 | $35.30 | $34.17 (-3.2%) | $35.78 | $34.13 | 256,723 | $1.05 B |
| 01/24/2025 | $34.57 | $35.31 (2.14%) | $35.65 | $34.34 | 234,500 | $1.08 B |
| 01/23/2025 | $36.05 | $34.80 (-3.47%) | $36.60 | $34.34 | 342,702 | $1.07 B |
| 01/22/2025 | $36.78 | $36.60 (-0.49%) | $37.01 | $36.27 | 186,948 | $1.12 B |
| 01/21/2025 | $36.37 | $36.82 (1.24%) | $36.91 | $36.22 | 170,537 | $1.13 B |
| 01/17/2025 | $35.45 | $36.10 (1.83%) | $36.10 | $35.19 | 207,700 | $1.11 B |
| 01/16/2025 | $35.23 | $35.30 (0.2%) | $35.53 | $34.85 | 221,200 | $1.08 B |
| 01/15/2025 | $35.06 | $35.37 (0.88%) | $35.59 | $34.80 | 138,400 | $1.08 B |
| 01/14/2025 | $33.22 | $34.21 (2.98%) | $34.21 | $33.22 | 117,800 | $1.05 B |
| 01/13/2025 | $32.13 | $33.03 (2.8%) | $33.07 | $32.13 | 147,600 | $1.01 B |
| 01/10/2025 | $32.81 | $32.46 (-1.07%) | $32.99 | $31.87 | 219,300 | $994.77 M |
| 01/08/2025 | $32.81 | $33.32 (1.55%) | $33.35 | $32.76 | 93,412 | $1.02 B |
| 01/07/2025 | $33.43 | $33.10 (-0.99%) | $33.67 | $32.75 | 120,800 | $1.01 B |
| 01/06/2025 | $33.58 | $33.42 (-0.48%) | $33.97 | $33.30 | 99,711 | $1.02 B |
| 01/03/2025 | $33.30 | $33.57 (0.81%) | $33.59 | $32.66 | 121,404 | $1.03 B |
| 01/02/2025 | $33.66 | $33.17 (-1.46%) | $33.99 | $32.95 | 194,719 | $1.02 B |
| 12/31/2024 | $33.79 | $33.47 (-0.95%) | $33.88 | $33.22 | 113,200 | $1.03 B |
| 12/30/2024 | $33.49 | $33.53 (0.12%) | $33.71 | $33.05 | 88,331 | $1.03 B |
| 12/27/2024 | $33.85 | $33.72 (-0.38%) | $34.20 | $33.36 | 191,802 | $1.03 B |
| 12/26/2024 | $33.63 | $34.02 (1.16%) | $34.09 | $33.42 | 70,000 | $1.04 B |
| 12/24/2024 | $33.86 | $33.88 (0.06%) | $34.14 | $33.39 | 72,000 | $1.04 B |
| 12/23/2024 | $33.43 | $33.85 (1.26%) | $33.95 | $33.32 | 117,200 | $1.04 B |
| 12/20/2024 | $32.85 | $33.64 (2.4%) | $34.18 | $32.42 | 301,200 | $1.03 B |
| 12/19/2024 | $33.83 | $33.23 (-1.77%) | $34.33 | $33.09 | 178,636 | $1.02 B |
| 12/18/2024 | $35.55 | $33.41 (-6.02%) | $35.58 | $33.39 | 264,216 | $1.02 B |
| 12/17/2024 | $35.34 | $35.11 (-0.65%) | $35.60 | $35.05 | 177,532 | $1.08 B |
| 12/16/2024 | $34.95 | $35.47 (1.49%) | $35.49 | $34.73 | 132,626 | $1.09 B |
| 12/13/2024 | $34.97 | $34.94 (-0.09%) | $35.14 | $34.47 | 98,111 | $1.07 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.
