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 December 04, 2024, is $35.91.
  • 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 348.54% to $35.91 now.
  • The 52-week high stock price for AMAL is $38.19, representing a 6.35% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for AMAL is $21.32, indicating a -40.62% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Amalgamated Financial Corp (AMAL) stock in the beginning of 2023 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
Dec 04, 2024 $36.06 $35.33 $0.735 191,775.0 +2.08%
Dec 03, 2024 $35.91 $35.06 $0.85 89,599.0 -1.29%
Dec 02, 2024 $36.00 $35.22 $0.785 231,368.0 +0.03%
Nov 29, 2024 $36.23 $35.45 $0.775 94,328.0 -1.30%
Nov 27, 2024 $36.84 $36.09 $0.755 91,111.0 -1.15%
Nov 26, 2024 $36.78 $36.17 $0.61 174,863.0 -0.49%
Nov 25, 2024 $37.86 $36.67 $1.19 166,339.0 +0.52%
Nov 22, 2024 $36.61 $35.85 $0.76 211,779.0 +1.36%
Nov 21, 2024 $36.34 $35.50 $0.84 206,548.0 +1.32%
Nov 20, 2024 $35.56 $34.83 $0.73 185,065.0 +1.14%
Nov 19, 2024 $35.40 $33.58 $1.82 212,587.0 -0.20%
Nov 18, 2024 $35.81 $35.15 $0.6583 166,497.0 -0.96%
Nov 15, 2024 $36.70 $35.41 $1.29 307,180.0 -2.47%
Nov 14, 2024 $36.96 $36.18 $0.78 296,570.0 -0.57%
Nov 13, 2024 $37.53 $36.41 $1.12 283,391.0 -0.05%
Nov 12, 2024 $37.25 $36.33 $0.92 227,132.0 -0.14%
Nov 11, 2024 $37.57 $36.16 $1.41 233,873.0 +2.97%
Nov 08, 2024 $36.00 $35.15 $0.85 184,966.0 +1.02%
Nov 07, 2024 $37.66 $35.31 $2.35 278,960.0 -7.37%
Nov 06, 2024 $38.19 $35.97 $2.22 586,848.0 +14.33%
Nov 05, 2024 $33.44 $32.92 $0.515 172,070.0 +1.15%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.06 $35.06 $1.00 704,517.0 +0.79%
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%

Amalgamated Financial Corp Stock (AMAL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $27.04 $22.41 $4.63 3,875,328.0 -13.61%
Nov, 2022 $27.33 $23.00 $4.33 3,723,500.0 +16.01%
Oct, 2022 $25.00 $21.10 $3.90 3,466,831.0 +1.95%
Sep, 2022 $23.60 $21.77 $1.83 5,342,664.0 +0.22%
Aug, 2022 $25.03 $22.07 $2.96 4,434,806.0 -2.51%
Jul, 2022 $23.48 $19.51 $3.97 1,070,946.0 +16.68%
Jun, 2022 $21.82 $19.31 $2.51 1,990,131.0 -8.97%
May, 2022 $21.94 $16.82 $5.12 2,585,713.0 +23.54%
Apr, 2022 $18.50 $17.04 $1.46 998,518.0 -2.11%
Mar, 2022 $18.56 $16.05 $2.51 1,109,032.0 +4.66%
Feb, 2022 $17.78 $16.36 $1.42 788,502.0 +0.94%
Jan, 2022 $17.74 $15.58 $2.16 718,439.0 +1.43%
banks_regional LYG
$2.68
price down icon 0.37%
banks_regional NWG
$10.39
price down icon 0.29%
$5.38
price up icon 0.56%
banks_regional NU
$12.00
price up icon 2.83%
banks_regional TFC
$46.22
price down icon 0.45%
banks_regional MFG
$5.11
price down icon 2.85%
Cap:     |  Volume (24h):