29.96
price down icon1.87%   -0.57
after-market After Hours: 29.96
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 May 28, 2025, is $29.96.
  • 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 274.22% to $29.96 now.
  • The 52-week high stock price for AMAL is $38.19, representing a 27.47% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for AMAL is $24.02, indicating a -19.83% decrease from the current share price, occurred on June 11, 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:
Date High Low High - Low Volume % Change
May 28, 2025 $30.80 $29.91 $0.89 168,520.0 -1.87%
May 27, 2025 $30.55 $28.98 $1.57 154,796.0 +3.25%
May 23, 2025 $29.71 $29.02 $0.69 140,913.0 -0.20%
May 22, 2025 $30.47 $29.55 $0.9155 264,507.0 -2.34%
May 21, 2025 $30.98 $30.25 $0.725 315,810.0 -2.48%
May 20, 2025 $31.15 $30.42 $0.73 227,949.0 +2.03%
May 19, 2025 $30.53 $29.98 $0.555 124,568.0 -0.42%
May 16, 2025 $30.92 $30.05 $0.875 145,949.0 -0.97%
May 15, 2025 $31.24 $29.91 $1.33 108,961.0 +0.03%
May 14, 2025 $31.55 $30.87 $0.675 130,336.0 -2.25%
May 13, 2025 $31.70 $31.32 $0.375 124,255.0 +0.93%
May 12, 2025 $32.04 $31.23 $0.81 168,198.0 +3.47%
May 09, 2025 $30.40 $29.93 $0.47 148,191.0 -0.33%
May 08, 2025 $30.56 $29.46 $1.10 140,594.0 +3.65%
May 07, 2025 $29.82 $29.18 $0.64 120,541.0 -0.48%
May 06, 2025 $29.62 $28.31 $1.31 188,394.0 -0.41%
May 05, 2025 $29.95 $28.95 $1.00 98,501.0 +0.24%
May 02, 2025 $29.51 $28.72 $0.79 170,498.0 +3.40%
May 01, 2025 $28.76 $27.91 $0.855 167,530.0 +1.31%
Apr 30, 2025 $28.61 $27.71 $0.90 184,000.0 -2.09%
Apr 29, 2025 $28.77 $27.85 $0.92 196,476.0 +1.81%

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
May, 2025 $32.04 $27.91 $4.13 3,277,531.0 +6.39%
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 BMA
$89.77
price down icon 2.37%
banks_regional USB
$43.23
price down icon 1.17%
banks_regional PNC
$173.97
price down icon 1.29%
$60.59
price down icon 1.25%
banks_regional NWG
$14.17
price down icon 0.63%
banks_regional IBN
$34.35
price up icon 0.12%
Cap:     |  Volume (24h):