5 DAY PERFORMANCE
-8.39%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-8.19%
6 MONTH PERFORMANCE
+36.08%
YEAR-TO-DATE PERFORMANCE
+18.23%
1 YEAR PERFORMANCE
+28.59%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.95 | $41.44 (-1.21%) | $42.15 | $41.29 | 47.40 K | $1.25 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 | $1.26 B |
| 04/15/2026 | $41.78 | $42.01 (0.55%) | $42.10 | $41.25 | 102.10 K | $1.26 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 | $1.25 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 | $1.21 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 | $1.18 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 | $1.14 B |
| 03/26/2026 | $38.17 | $38.34 (0.45%) | $38.53 | $38.05 | 102.12 K | $1.15 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 |
| 03/20/2026 | $37.76 | $37.43 (-0.87%) | $37.82 | $37.24 | 214.30 K | $1.12 B |
| 03/19/2026 | $36.70 | $37.76 (2.89%) | $38.09 | $36.52 | 134.92 K | $1.13 B |
| 03/18/2026 | $37.40 | $36.95 (-1.2%) | $37.84 | $36.91 | 199.91 K | $1.11 B |
| 03/17/2026 | $38.35 | $37.41 (-2.45%) | $38.74 | $37.20 | 197.10 K | $1.12 B |
| 03/16/2026 | $38.35 | $38.00 (-0.91%) | $38.99 | $37.87 | 125.40 K | $1.14 B |
| 03/13/2026 | $38.28 | $38.10 (-0.47%) | $38.57 | $37.58 | 141.02 K | $1.14 B |
| 03/12/2026 | $36.78 | $37.96 (3.21%) | $38.11 | $36.74 | 121.80 K | $1.14 B |
| 03/11/2026 | $37.71 | $37.66 (-0.13%) | $38.06 | $37.32 | 92.92 K | $1.13 B |
| 03/10/2026 | $37.72 | $38.05 (0.87%) | $38.96 | $37.49 | 163.90 K | $1.14 B |
| 03/09/2026 | $36.92 | $37.87 (2.57%) | $38.16 | $36.13 | 195.82 K | $1.13 B |
| 03/06/2026 | $37.42 | $37.80 (1.02%) | $37.93 | $36.88 | 125.30 K | $1.13 B |
| 03/05/2026 | $38.85 | $38.52 (-0.85%) | $38.99 | $38.22 | 129.80 K | $1.15 B |
| 03/04/2026 | $38.88 | $39.15 (0.69%) | $39.67 | $38.69 | 160.31 K | $1.17 B |
| 03/03/2026 | $37.79 | $38.59 (2.12%) | $38.83 | $37.28 | 112.40 K | $1.16 B |
| 03/02/2026 | $37.75 | $38.77 (2.7%) | $39.37 | $37.46 | 142.10 K | $1.16 B |
| 02/27/2026 | $39.17 | $38.49 (-1.74%) | $39.92 | $38.00 | 164.43 K | $1.15 B |
| 02/26/2026 | $39.93 | $40.05 (0.3%) | $40.89 | $39.74 | 148.41 K | $1.20 B |
| 02/25/2026 | $38.94 | $39.95 (2.59%) | $40.39 | $38.63 | 193.30 K | $1.20 B |
| 02/24/2026 | $38.63 | $38.63 (0%) | $38.99 | $38.23 | 121.21 K | $1.16 B |
| 02/23/2026 | $40.42 | $38.67 (-4.33%) | $40.57 | $38.15 | 266.20 K | $1.16 B |
| 02/20/2026 | $39.99 | $40.45 (1.15%) | $40.82 | $39.33 | 289.82 K | $1.21 B |
| 02/19/2026 | $40.44 | $39.93 (-1.26%) | $40.63 | $39.21 | 137.75 K | $1.20 B |
| 02/18/2026 | $40.84 | $40.76 (-0.2%) | $41.95 | $40.41 | 183.40 K | $1.22 B |
| 02/17/2026 | $41.49 | $41.01 (-1.16%) | $41.70 | $40.71 | 134.10 K | $1.23 B |
| 02/13/2026 | $40.34 | $41.39 (2.6%) | $41.57 | $39.78 | 139.02 K | $1.24 B |
| 02/12/2026 | $40.88 | $40.30 (-1.42%) | $41.42 | $39.58 | 138.75 K | $1.21 B |
| 02/11/2026 | $41.55 | $40.49 (-2.55%) | $41.89 | $40.15 | 135.10 K | $1.21 B |
| 02/10/2026 | $41.75 | $41.12 (-1.51%) | $41.96 | $40.61 | 178.31 K | $1.23 B |
| 02/09/2026 | $41.25 | $41.91 (1.6%) | $42.66 | $40.90 | 185.92 K | $1.25 B |
| 02/06/2026 | $40.70 | $41.25 (1.35%) | $41.35 | $40.37 | 196.95 K | $1.23 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.
