5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+10.56%
3 MONTH PERFORMANCE
+26.92%
6 MONTH PERFORMANCE
+23.94%
YEAR-TO-DATE PERFORMANCE
+60.16%
1 YEAR PERFORMANCE
+74.19%
Amalgamated Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $51.18 | $51.32 (0.28%) | $51.43 | $50.80 | 14.14 K | |
| 08/13/2026 | $50.91 | $51.08 (0.33%) | $51.59 | $50.68 | 148.91 K | $1.53 B |
| 08/12/2026 | $50.28 | $50.72 (0.88%) | $50.93 | $50.27 | 141.61 K | $1.52 B |
| 08/11/2026 | $49.49 | $50.01 (1.05%) | $50.31 | $49.49 | 128.00 K | $1.49 B |
| 08/10/2026 | $49.54 | $49.39 (-0.3%) | $49.99 | $49.25 | 97.70 K | $1.48 B |
| 08/07/2026 | $50.13 | $49.80 (-0.66%) | $50.13 | $49.65 | 116.43 K | $1.49 B |
| 08/06/2026 | $50.68 | $50.15 (-1.05%) | $50.74 | $50.12 | 144.00 K | $1.50 B |
| 08/05/2026 | $50.10 | $50.31 (0.42%) | $50.51 | $49.76 | 135.92 K | $1.50 B |
| 08/04/2026 | $49.60 | $49.81 (0.42%) | $50.23 | $49.30 | 186.46 K | $1.49 B |
| 08/03/2026 | $49.93 | $49.63 (-0.6%) | $50.16 | $49.24 | 155.20 K | $1.48 B |
| 07/31/2026 | $49.40 | $49.38 (-0.04%) | $49.73 | $48.51 | 119.70 K | $1.48 B |
| 07/30/2026 | $49.38 | $49.39 (0.02%) | $49.98 | $49.11 | 176.82 K | $1.48 B |
| 07/29/2026 | $49.58 | $49.25 (-0.67%) | $50.06 | $49.15 | 161.12 K | $1.47 B |
| 07/28/2026 | $49.28 | $49.89 (1.24%) | $50.03 | $48.93 | 153.47 K | $1.49 B |
| 07/27/2026 | $50.22 | $49.01 (-2.41%) | $50.92 | $48.89 | 164.60 K | $1.46 B |
| 07/24/2026 | $48.51 | $49.44 (1.92%) | $49.70 | $47.84 | 191.41 K | $1.48 B |
| 07/23/2026 | $48.50 | $48.66 (0.33%) | $49.08 | $47.07 | 263.00 K | $1.45 B |
| 07/22/2026 | $47.39 | $46.96 (-0.91%) | $47.50 | $46.65 | 154.24 K | $1.40 B |
| 07/21/2026 | $47.04 | $47.56 (1.11%) | $47.58 | $46.79 | 178.50 K | $1.42 B |
| 07/20/2026 | $47.50 | $47.17 (-0.69%) | $47.77 | $46.90 | 148.50 K | $1.41 B |
| 07/17/2026 | $47.66 | $47.67 (0.02%) | $48.04 | $47.17 | 256.00 K | $1.42 B |
| 07/16/2026 | $46.97 | $48.30 (2.83%) | $48.59 | $46.67 | 165.90 K | $1.44 B |
| 07/15/2026 | $46.31 | $46.92 (1.32%) | $47.41 | $46.02 | 131.80 K | $1.40 B |
| 07/14/2026 | $46.61 | $46.40 (-0.45%) | $46.85 | $45.52 | 135.60 K | $1.38 B |
| 07/13/2026 | $46.49 | $46.46 (-0.06%) | $46.78 | $46.22 | 154.02 K | $1.39 B |
| 07/10/2026 | $46.20 | $46.66 (1%) | $46.76 | $45.78 | 124.93 K | $1.39 B |
| 07/09/2026 | $45.34 | $46.32 (2.16%) | $46.76 | $45.32 | 148.63 K | $1.38 B |
| 07/08/2026 | $45.64 | $45.04 (-1.31%) | $45.64 | $44.46 | 149.42 K | $1.34 B |
| 07/07/2026 | $46.38 | $45.80 (-1.25%) | $46.71 | $45.76 | 167.32 K | $1.37 B |
| 07/06/2026 | $45.92 | $46.38 (1%) | $46.68 | $45.74 | 106.32 K | $1.38 B |
| 07/02/2026 | $47.35 | $46.04 (-2.77%) | $47.73 | $45.85 | 129.02 K | $1.37 B |
| 07/01/2026 | $46.07 | $47.04 (2.11%) | $47.89 | $45.93 | 178.30 K | $1.40 B |
| 06/30/2026 | $46.48 | $45.90 (-1.25%) | $46.60 | $45.77 | 162.20 K | $1.37 B |
| 06/29/2026 | $46.72 | $46.65 (-0.15%) | $46.79 | $45.89 | 261.40 K | $1.39 B |
| 06/26/2026 | $45.84 | $46.95 (2.42%) | $47.17 | $45.32 | 735.82 K | $1.40 B |
| 06/25/2026 | $45.50 | $45.80 (0.66%) | $46.05 | $45.33 | 157.85 K | $1.37 B |
| 06/24/2026 | $45.48 | $45.50 (0.04%) | $45.80 | $45.29 | 143.52 K | $1.36 B |
| 06/23/2026 | $44.36 | $45.35 (2.23%) | $45.53 | $44.20 | 143.43 K | $1.35 B |
| 06/22/2026 | $43.78 | $44.25 (1.07%) | $44.69 | $43.78 | 107.87 K | $1.32 B |
| 06/18/2026 | $43.80 | $43.96 (0.37%) | $44.50 | $43.39 | 225.32 K | $1.31 B |
| 06/17/2026 | $43.94 | $43.18 (-1.73%) | $44.22 | $42.74 | 163.04 K | $1.29 B |
| 06/16/2026 | $44.01 | $43.98 (-0.07%) | $44.62 | $43.71 | 100.30 K | $1.31 B |
| 06/15/2026 | $44.86 | $43.68 (-2.63%) | $45.23 | $43.64 | 144.04 K | $1.30 B |
| 06/12/2026 | $44.62 | $44.65 (0.07%) | $45.20 | $44.37 | 149.40 K | $1.33 B |
| 06/11/2026 | $44.10 | $44.10 (0%) | $44.20 | $43.18 | 119.62 K | $1.31 B |
| 06/10/2026 | $43.60 | $43.70 (0.23%) | $44.25 | $43.52 | 132.00 K | $1.30 B |
| 06/09/2026 | $43.07 | $43.52 (1.04%) | $44.12 | $43.00 | 98.59 K | $1.30 B |
| 06/08/2026 | $42.49 | $42.70 (0.49%) | $43.31 | $42.49 | 100.84 K | $1.27 B |
| 06/05/2026 | $42.37 | $42.42 (0.12%) | $43.05 | $42.30 | 93.70 K | $1.26 B |
| 06/04/2026 | $41.25 | $42.37 (2.72%) | $42.79 | $41.25 | 115.00 K | $1.26 B |
| 06/03/2026 | $42.13 | $40.74 (-3.3%) | $42.13 | $40.68 | 127.61 K | $1.21 B |
| 06/02/2026 | $40.75 | $42.23 (3.63%) | $42.29 | $40.75 | 131.01 K | $1.26 B |
| 06/01/2026 | $41.38 | $40.99 (-0.94%) | $41.38 | $40.64 | 99.20 K | $1.22 B |
| 05/29/2026 | $41.67 | $41.48 (-0.46%) | $41.87 | $41.41 | 121.13 K | $1.24 B |
| 05/28/2026 | $41.21 | $41.62 (0.99%) | $41.66 | $40.69 | 152.00 K | $1.24 B |
| 05/27/2026 | $42.16 | $41.39 (-1.83%) | $42.16 | $41.27 | 96.90 K | $1.23 B |
| 05/26/2026 | $41.30 | $41.99 (1.67%) | $42.07 | $41.23 | 125.70 K | $1.25 B |
| 05/22/2026 | $41.55 | $41.29 (-0.63%) | $41.85 | $41.24 | 80.30 K | $1.23 B |
| 05/21/2026 | $40.60 | $41.39 (1.95%) | $41.49 | $39.95 | 106.41 K | $1.23 B |
| 05/20/2026 | $40.01 | $40.91 (2.25%) | $41.37 | $39.99 | 105.83 K | $1.22 B |
| 05/19/2026 | $40.20 | $40.05 (-0.37%) | $40.85 | $39.80 | 105.50 K | $1.19 B |
| 05/18/2026 | $40.07 | $40.40 (0.82%) | $41.56 | $39.98 | 157.44 K | $1.20 B |
| 05/15/2026 | $40.30 | $39.68 (-1.54%) | $40.48 | $39.44 | 172.20 K | $1.18 B |
| 05/14/2026 | $40.02 | $40.42 (1%) | $40.80 | $40.02 | 98.00 K | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
