Get the Stockscreener App
33.17
0.00%
0.00
After Hours:
33.17
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Amalgamated Financial Corp Stock (AMAL) Price History
The historical daily chart and data for Amalgamated Financial Corp stock (AMAL), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $33.17.
- Amalgamated Financial Corp all-time high stock price is $38.19, occurred on November 06, 2024.
- The lowest Amalgamated Financial Corp stock price recorded was $8.006 on March 23, 2020. Since then, Amalgamated Financial Corp's stock price has risen over 314.31% to $33.17 now.
- The 52-week high stock price for AMAL is $38.19, representing a 15.13% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for AMAL is $24.70, indicating a -25.54% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Amalgamated Financial Corp (AMAL) stock in the beginning of 2024 was $16.84. The stock closed the year at $23.04, a gain of over 36.82% for the year.
The table below shows more information about AMAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2025 | $33.42 | $32.82 | $0.605 | 103,707.0 | +0.00% |
| Jul 08, 2025 | $33.55 | $33.08 | $0.475 | 148,820.0 | +0.30% |
| Jul 07, 2025 | $33.48 | $32.89 | $0.595 | 180,973.0 | -0.84% |
| Jul 03, 2025 | $33.53 | $32.55 | $0.985 | 121,615.0 | +1.52% |
| Jul 02, 2025 | $32.87 | $32.14 | $0.73 | 173,106.0 | +2.24% |
| Jul 01, 2025 | $32.41 | $31.15 | $1.27 | 161,710.0 | +2.98% |
| Jun 30, 2025 | $31.82 | $31.13 | $0.69 | 230,420.0 | -1.11% |
| Jun 27, 2025 | $31.66 | $31.31 | $0.35 | 945,943.0 | +0.35% |
| Jun 26, 2025 | $31.49 | $30.50 | $0.9885 | 170,925.0 | +2.85% |
| Jun 25, 2025 | $30.90 | $30.44 | $0.46 | 142,267.0 | -1.20% |
| Jun 24, 2025 | $31.52 | $30.87 | $0.655 | 148,511.0 | +0.45% |
| Jun 23, 2025 | $30.81 | $29.80 | $1.00 | 120,410.0 | +2.67% |
| Jun 20, 2025 | $30.36 | $29.79 | $0.57 | 295,149.0 | +0.40% |
| Jun 18, 2025 | $30.12 | $29.56 | $0.56 | 191,464.0 | +1.08% |
| Jun 17, 2025 | $30.12 | $29.53 | $0.59 | 135,097.0 | -1.76% |
| Jun 16, 2025 | $30.70 | $29.88 | $0.82 | 199,371.0 | -0.53% |
| Jun 13, 2025 | $30.74 | $30.00 | $0.74 | 165,511.0 | -2.36% |
| Jun 12, 2025 | $31.00 | $30.45 | $0.555 | 130,486.0 | -0.06% |
| Jun 11, 2025 | $31.50 | $30.79 | $0.715 | 216,590.0 | -0.86% |
| Jun 10, 2025 | $31.31 | $30.68 | $0.63 | 134,825.0 | +2.02% |
Amalgamated Financial Corp Stock (AMAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amalgamated Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amalgamated Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amalgamated Financial Corp Stock (AMAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $33.55 | $31.15 | $2.40 | 993,638.0 | +6.31% |
| Jun, 2025 | $31.82 | $29.53 | $2.29 | 4,010,097.0 | +3.24% |
| May, 2025 | $32.04 | $27.91 | $4.13 | 3,395,806.0 | +7.32% |
| Apr, 2025 | $29.58 | $25.03 | $4.55 | 5,070,105.0 | -2.05% |
| Mar, 2025 | $32.81 | $27.97 | $4.84 | 5,345,018.0 | -11.40% |
| Feb, 2025 | $37.26 | $31.85 | $5.41 | 5,181,581.0 | -7.13% |
| Jan, 2025 | $37.01 | $31.87 | $5.14 | 3,771,163.0 | +4.39% |
Amalgamated Financial Corp Stock (AMAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.73 | $32.42 | $4.31 | 2,985,361.0 | -5.89% |
| Nov, 2024 | $38.19 | $32.29 | $5.90 | 4,397,940.0 | +7.43% |
| Oct, 2024 | $35.30 | $29.50 | $5.80 | 3,505,270.0 | +5.72% |
| Sep, 2024 | $33.23 | $29.33 | $3.90 | 2,767,168.0 | -4.91% |
| Aug, 2024 | $33.24 | $27.00 | $6.24 | 3,142,125.0 | +3.71% |
| Jul, 2024 | $32.80 | $25.68 | $7.12 | 4,199,681.0 | +16.09% |
| Jun, 2024 | $27.59 | $24.02 | $3.57 | 2,262,103.0 | +8.39% |
| May, 2024 | $25.95 | $24.39 | $1.55 | 2,140,394.0 | +3.02% |
| Apr, 2024 | $24.85 | $21.32 | $3.52 | 2,411,800.0 | +2.25% |
| Mar, 2024 | $24.27 | $22.51 | $1.75 | 3,314,776.0 | +3.99% |
| Feb, 2024 | $26.83 | $23.05 | $3.78 | 3,554,656.0 | -13.10% |
| Jan, 2024 | $27.66 | $24.73 | $2.93 | 2,707,012.0 | -1.41% |
Amalgamated Financial Corp Stock (AMAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.77 | $20.98 | $6.79 | 3,325,427.0 | +28.29% |
| Nov, 2023 | $21.62 | $17.64 | $3.98 | 2,364,199.0 | +15.13% |
| Oct, 2023 | $18.29 | $15.19 | $3.10 | 2,388,800.0 | +5.92% |
| Sep, 2023 | $18.36 | $16.78 | $1.58 | 1,327,861.0 | -3.91% |
| Aug, 2023 | $20.03 | $17.28 | $2.75 | 1,476,754.0 | -10.22% |
| Jul, 2023 | $20.65 | $15.56 | $5.09 | 2,021,696.0 | +24.05% |
| Jun, 2023 | $17.23 | $14.17 | $3.06 | 4,370,305.0 | +13.15% |
| May, 2023 | $16.42 | $14.05 | $2.37 | 3,705,764.0 | -12.65% |
| Apr, 2023 | $18.39 | $16.15 | $2.24 | 2,290,449.0 | -7.97% |
| Mar, 2023 | $23.74 | $17.30 | $6.44 | 4,895,900.0 | -24.88% |
| Feb, 2023 | $24.55 | $22.45 | $2.11 | 2,843,599.0 | +2.61% |
| Jan, 2023 | $24.27 | $21.71 | $2.56 | 3,764,640.0 | -0.39% |
3.33%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):