5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+15.25%
YEAR-TO-DATE PERFORMANCE
+18.23%
1 YEAR PERFORMANCE
+22.95%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.78 | $44.25 (1.07%) | $44.69 | $43.78 | 107.87 K | $1.32 B |
| 06/18/2026 | $43.80 | $43.96 (0.37%) | $44.50 | $43.39 | 225.32 K | $1.31 B |
| 06/17/2026 | $43.94 | $43.18 (-1.73%) | $44.22 | $42.74 | 163.04 K | $1.29 B |
| 06/16/2026 | $44.01 | $43.98 (-0.07%) | $44.62 | $43.71 | 100.30 K | $1.31 B |
| 06/15/2026 | $44.86 | $43.68 (-2.63%) | $45.23 | $43.64 | 144.04 K | $1.30 B |
| 06/12/2026 | $44.62 | $44.65 (0.07%) | $45.20 | $44.37 | 149.40 K | $1.33 B |
| 06/11/2026 | $44.10 | $44.10 (0%) | $44.20 | $43.18 | 119.62 K | $1.31 B |
| 06/10/2026 | $43.60 | $43.70 (0.23%) | $44.25 | $43.52 | 132.00 K | $1.30 B |
| 06/09/2026 | $43.07 | $43.52 (1.04%) | $44.12 | $43.00 | 98.59 K | $1.30 B |
| 06/08/2026 | $42.49 | $42.70 (0.49%) | $43.31 | $42.49 | 100.84 K | $1.27 B |
| 06/05/2026 | $42.37 | $42.42 (0.12%) | $43.05 | $42.30 | 93.70 K | $1.26 B |
| 06/04/2026 | $41.25 | $42.37 (2.72%) | $42.79 | $41.25 | 115.00 K | $1.26 B |
| 06/03/2026 | $42.13 | $40.74 (-3.3%) | $42.13 | $40.68 | 127.61 K | $1.21 B |
| 06/02/2026 | $40.75 | $42.23 (3.63%) | $42.29 | $40.75 | 131.01 K | $1.26 B |
| 06/01/2026 | $41.38 | $40.99 (-0.94%) | $41.38 | $40.64 | 99.20 K | $1.22 B |
| 05/29/2026 | $41.67 | $41.48 (-0.46%) | $41.87 | $41.41 | 121.13 K | $1.24 B |
| 05/28/2026 | $41.21 | $41.62 (0.99%) | $41.66 | $40.69 | 152.00 K | $1.24 B |
| 05/27/2026 | $42.16 | $41.39 (-1.83%) | $42.16 | $41.27 | 96.90 K | $1.23 B |
| 05/26/2026 | $41.30 | $41.99 (1.67%) | $42.07 | $41.23 | 125.70 K | $1.25 B |
| 05/22/2026 | $41.55 | $41.29 (-0.63%) | $41.85 | $41.24 | 80.30 K | $1.23 B |
| 05/21/2026 | $40.60 | $41.39 (1.95%) | $41.49 | $39.95 | 106.41 K | $1.23 B |
| 05/20/2026 | $40.01 | $40.91 (2.25%) | $41.37 | $39.99 | 105.83 K | $1.22 B |
| 05/19/2026 | $40.20 | $40.05 (-0.37%) | $40.85 | $39.80 | 105.50 K | $1.19 B |
| 05/18/2026 | $40.07 | $40.40 (0.82%) | $41.56 | $39.98 | 157.44 K | $1.20 B |
| 05/15/2026 | $40.30 | $39.68 (-1.54%) | $40.48 | $39.44 | 172.20 K | $1.18 B |
| 05/14/2026 | $40.02 | $40.42 (1%) | $40.80 | $40.02 | 98.00 K | $1.21 B |
| 05/13/2026 | $40.76 | $40.01 (-1.84%) | $41.18 | $39.99 | 124.41 K | $1.19 B |
| 05/12/2026 | $41.00 | $40.90 (-0.24%) | $41.02 | $40.06 | 80.50 K | $1.22 B |
| 05/11/2026 | $42.05 | $41.18 (-2.07%) | $42.07 | $40.98 | 155.04 K | $1.23 B |
| 05/08/2026 | $41.90 | $42.07 (0.41%) | $42.35 | $41.72 | 133.30 K | $1.25 B |
| 05/07/2026 | $41.92 | $41.92 (0%) | $42.75 | $41.68 | 198.80 K | $1.25 B |
| 05/06/2026 | $41.88 | $41.75 (-0.31%) | $42.15 | $41.28 | 130.40 K | $1.24 B |
| 05/05/2026 | $40.48 | $41.35 (2.15%) | $41.65 | $40.21 | 96.30 K | $1.23 B |
| 05/04/2026 | $41.11 | $40.57 (-1.31%) | $41.46 | $40.28 | 110.40 K | $1.21 B |
| 05/01/2026 | $40.91 | $41.34 (1.05%) | $41.53 | $40.53 | 93.00 K | $1.23 B |
| 04/30/2026 | $40.08 | $40.88 (2%) | $41.20 | $40.06 | 113.80 K | $1.22 B |
| 04/29/2026 | $40.86 | $40.37 (-1.2%) | $41.10 | $40.11 | 142.11 K | $1.20 B |
| 04/28/2026 | $41.70 | $41.15 (-1.32%) | $42.10 | $40.96 | 154.83 K | $1.23 B |
| 04/27/2026 | $40.63 | $41.64 (2.49%) | $41.80 | $40.49 | 180.50 K | $1.24 B |
| 04/24/2026 | $40.19 | $40.49 (0.75%) | $40.75 | $39.56 | 239.52 K | $1.21 B |
| 04/23/2026 | $38.25 | $40.37 (5.54%) | $40.64 | $36.40 | 286.80 K | $1.20 B |
| 04/22/2026 | $43.30 | $42.31 (-2.29%) | $43.61 | $42.21 | 182.91 K | $1.26 B |
| 04/21/2026 | $43.57 | $43.08 (-1.12%) | $43.87 | $43.08 | 175.40 K | $1.28 B |
| 04/20/2026 | $43.45 | $43.60 (0.35%) | $44.00 | $43.20 | 136.83 K | $1.30 B |
| 04/17/2026 | $42.57 | $43.50 (2.18%) | $44.01 | $42.40 | 160.90 K | $1.30 B |
| 04/16/2026 | $41.88 | $42.00 (0.29%) | $42.11 | $41.63 | 143.85 K | $1.25 B |
| 04/15/2026 | $41.78 | $42.01 (0.55%) | $42.10 | $41.25 | 102.10 K | $1.25 B |
| 04/14/2026 | $41.65 | $41.77 (0.29%) | $42.05 | $41.01 | 107.70 K | $1.25 B |
| 04/13/2026 | $42.00 | $41.65 (-0.83%) | $42.00 | $41.13 | 75.34 K | $1.24 B |
| 04/10/2026 | $42.15 | $42.13 (-0.05%) | $42.41 | $41.67 | 102.14 K | $1.26 B |
| 04/09/2026 | $41.35 | $42.24 (2.15%) | $42.24 | $41.17 | 166.90 K | $1.26 B |
| 04/08/2026 | $41.79 | $41.50 (-0.69%) | $42.10 | $41.33 | 216.55 K | $1.24 B |
| 04/07/2026 | $40.02 | $40.41 (0.97%) | $40.56 | $39.83 | 146.94 K | $1.20 B |
| 04/06/2026 | $39.46 | $40.14 (1.72%) | $40.26 | $39.46 | 102.87 K | $1.20 B |
| 04/02/2026 | $38.37 | $39.40 (2.68%) | $39.53 | $38.27 | 114.20 K | $1.17 B |
| 04/01/2026 | $39.08 | $39.08 (0%) | $39.92 | $38.97 | 163.70 K | $1.17 B |
| 03/31/2026 | $38.78 | $38.87 (0.23%) | $39.06 | $38.34 | 121.43 K | $1.16 B |
| 03/30/2026 | $38.24 | $38.24 (0%) | $38.56 | $37.68 | 95.00 K | $1.14 B |
| 03/27/2026 | $38.05 | $37.95 (-0.26%) | $38.31 | $37.65 | 108.00 K | $1.13 B |
| 03/26/2026 | $38.17 | $38.34 (0.45%) | $38.53 | $38.05 | 102.12 K | $1.14 B |
| 03/25/2026 | $38.97 | $38.57 (-1.03%) | $39.24 | $38.41 | 99.30 K | $1.15 B |
| 03/24/2026 | $37.81 | $38.56 (1.98%) | $39.00 | $37.80 | 116.30 K | $1.15 B |
| 03/23/2026 | $38.48 | $38.17 (-0.81%) | $39.15 | $38.09 | 191.31 K | $1.14 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.
