Amalgamated Financial Corp. - Common Stock (AMAL)

Historical Prices For Amalgamated Financial Corp. - Common Stock (AMAL)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	28.56	28.84	28.34	28.44	219,563	28.44
8/29/2025	29.16	29.35	28.85	28.89	161,596	28.89
8/28/2025	29.90	29.90	28.99	29.11	167,875	29.11
8/27/2025	29.51	29.87	29.43	29.66	172,425	29.66
8/26/2025	29.59	29.91	29.30	29.69	153,656	29.69
8/25/2025	29.78	29.88	29.05	29.39	146,579	29.39
8/22/2025	28.52	30.14	28.51	30.04	200,646	30.04
8/21/2025	28.27	28.58	28.16	28.37	110,638	28.37
8/20/2025	28.49	28.59	28.26	28.47	119,911	28.47
8/19/2025	28.91	29.09	28.37	28.42	97,839	28.42
8/18/2025	28.78	28.91	28.59	28.88	105,372	28.88
8/15/2025	29.55	29.55	28.77	28.81	151,337	28.81
8/14/2025	29.34	29.53	29.20	29.45	120,002	29.45
8/13/2025	29.52	29.83	29.24	29.73	171,994	29.73
8/12/2025	28.47	29.31	28.47	29.26	159,877	29.26
8/11/2025	27.95	28.30	27.82	28.22	152,876	28.22
8/08/2025	27.84	28.14	27.38	27.89	142,809	27.89
8/07/2025	27.78	27.83	27.33	27.52	172,624	27.52
8/06/2025	27.48	27.79	27.27	27.53	141,447	27.53
8/05/2025	27.10	27.55	26.87	27.54	372,806	27.54
8/04/2025	28.55	28.91	28.34	28.89	122,329	28.75
8/01/2025	28.68	28.85	28.18	28.51	253,055	28.37
7/31/2025	29.03	29.79	28.86	28.99	234,892	28.85
7/30/2025	29.75	30.27	29.14	29.29	197,977	29.15
7/29/2025	30.00	30.07	29.54	29.63	203,875	29.49
7/28/2025	30.05	30.05	29.29	29.85	289,920	29.71
7/25/2025	30.50	30.50	29.98	30.06	290,212	29.91
7/24/2025	33.36	33.36	30.47	30.51	271,260	30.36
7/23/2025	33.13	33.25	32.57	33.22	171,245	33.06
7/22/2025	33.06	33.20	32.77	32.81	191,183	32.65
7/21/2025	33.10	33.56	32.94	33.10	163,216	32.94
7/18/2025	33.07	33.26	32.45	32.99	188,664	32.83
7/17/2025	32.75	33.15	32.28	32.89	179,379	32.73
7/16/2025	32.77	32.93	32.21	32.82	142,714	32.66
7/15/2025	33.58	33.58	32.44	32.44	167,771	32.28
7/14/2025	32.63	33.58	32.63	33.58	146,574	33.42
7/11/2025	33.19	33.19	32.60	32.62	154,760	32.46
7/10/2025	33.08	33.58	33.08	33.35	104,765	33.19
7/09/2025	33.33	33.42	32.82	33.17	103,707	33.01
7/08/2025	33.16	33.55	33.08	33.17	148,820	33.01
7/07/2025	33.16	33.48	32.89	33.07	180,973	32.91
7/03/2025	32.99	33.53	32.55	33.35	121,615	33.19
7/02/2025	32.38	32.81	32.14	32.85	173,106	32.69
7/01/2025	31.15	32.41	31.15	32.13	161,710	31.97
6/30/2025	31.79	31.82	31.13	31.20	230,420	31.05
6/27/2025	31.39	31.66	31.31	31.55	949,128	31.40
6/26/2025	30.63	31.49	30.50	31.44	170,925	31.29
6/25/2025	30.90	30.90	30.44	30.57	142,267	30.42
6/24/2025	31.06	31.52	30.87	30.94	152,737	30.79
6/23/2025	29.87	30.81	29.80	30.80	120,410	30.65
6/20/2025	30.13	30.36	29.79	30.00	295,149	29.85
6/18/2025	29.56	30.12	29.56	29.88	191,474	29.74
6/17/2025	29.85	30.12	29.53	29.56	135,097	29.42
6/16/2025	30.64	30.70	29.88	30.09	199,371	29.94
6/13/2025	30.45	30.74	30.00	30.25	165,541	30.10
6/12/2025	30.80	31.00	30.45	30.98	130,486	30.83
6/11/2025	31.32	31.50	30.79	31.00	216,590	30.85
6/10/2025	30.78	31.31	30.68	31.27	134,825	31.12
6/09/2025	30.79	30.84	30.11	30.65	106,077	30.50
6/06/2025	30.37	30.59	30.29	30.58	93,511	30.43
6/05/2025	29.80	30.07	29.57	29.91	168,171	29.77
6/04/2025	30.21	30.30	29.67	29.71	98,105	29.57
6/03/2025	30.00	30.34	29.60	30.16	204,925	30.01