29.29
price down icon1.15%   -0.34
after-market After Hours: 29.33 0.04 +0.14%
loading

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 30, 2025, is $29.29.
  • 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 265.85% to $29.29 now.
  • The 52-week high stock price for AMAL is $38.19, representing a 30.39% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for AMAL is $25.03, indicating a -14.54% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $30.27 $29.14 $1.12 197,977.0 -1.15%
Jul 29, 2025 $30.07 $29.54 $0.525 203,870.0 -0.74%
Jul 28, 2025 $30.05 $29.29 $0.76 289,910.0 -0.70%
Jul 25, 2025 $30.50 $29.98 $0.52 290,212.0 -1.47%
Jul 24, 2025 $33.36 $30.47 $2.89 271,226.0 -8.16%
Jul 23, 2025 $33.25 $32.97 $0.28 92,230.0 +1.25%
Jul 22, 2025 $33.20 $32.77 $0.4325 191,183.0 -0.88%
Jul 21, 2025 $33.56 $32.94 $0.62 163,216.0 +0.33%
Jul 18, 2025 $33.26 $32.45 $0.805 188,664.0 +0.30%
Jul 17, 2025 $33.15 $32.28 $0.87 179,379.0 +0.21%
Jul 16, 2025 $32.93 $32.21 $0.72 142,714.0 +1.17%
Jul 15, 2025 $33.58 $32.44 $1.14 167,771.0 -3.39%
Jul 14, 2025 $33.58 $32.63 $0.95 146,573.0 +2.94%
Jul 11, 2025 $33.19 $32.60 $0.59 154,760.0 -2.19%
Jul 10, 2025 $33.58 $33.08 $0.50 104,765.0 +0.54%
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%

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 $33.58 $29.14 $4.43 3,872,358.0 -6.12%
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%
banks_regional NU
$12.62
price down icon 0.08%
banks_regional NWG
$14.08
price down icon 0.71%
banks_regional TFC
$44.26
price down icon 1.05%
banks_regional LYG
$4.21
price down icon 2.09%
banks_regional DB
$33.26
price up icon 0.51%
banks_regional USB
$45.88
price down icon 0.46%
Cap:     |  Volume (24h):