AMAL | AMALGAMATED FIN | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AMALGAMATED FIN (AMAL)

NASDAQ

$50.10-$0.10 (-0.20%)

Price as of Nov 11, 2026 7:32 PM EST

$1.5B
Market Cap
79.35%
1-Year Change
Banks - Regional
Industry

1 Month
+8.13%

Low Price$46.36

High Price$51.26
3 Months
+1.98%

Low Price$46.36

High Price$51.26
1 Year
+79.35%

Low Price$26.35

High Price$51.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	50.29	50.64	49.63	50.20	-0.65%	126,802
11/09/2026	50.36	51.03	50.06	50.53	+1.96%	150,359
11/06/2026	49.23	49.99	49.23	49.56	+0.41%	95,854
11/05/2026	51.43	52.00	49.25	49.36	-2.87%	155,595
11/04/2026	51.01	51.49	50.45	50.82	+1.86%	342,083
11/03/2026	50.47	50.47	49.70	49.89	-1.07%	155,549
11/03/2026	$0.17 Dividend
11/02/2026	50.38	51.00	50.21	50.43	+1.07%	183,456
10/30/2026	51.17	51.55	49.51	49.90	-2.45%	220,891
10/29/2026	51.54	52.12	50.85	51.15	+0.37%	282,280
10/28/2026	51.37	51.37	50.36	50.96	-0.58%	226,896
10/27/2026	51.07	51.70	50.64	51.26	+1.08%	267,186
10/26/2026	50.53	51.07	50.14	50.71	+0.75%	228,153
10/23/2026	49.67	50.69	49.36	50.33	+0.38%	252,331
10/22/2026	48.28	50.60	47.84	50.14	+5.21%	482,394
10/22/2026	$1.14 Earnings
10/21/2026	47.92	47.92	47.21	47.66	-0.29%	246,887
10/20/2026	46.72	48.01	46.72	47.80	+2.43%	163,850
10/19/2026	46.96	47.04	46.45	46.66	-0.66%	159,295
10/16/2026	47.07	47.66	46.68	46.97	+0.08%	157,244
10/15/2026	46.66	47.33	46.32	46.93	+1.23%	167,111
10/14/2026	45.95	46.67	45.01	46.36	-0.79%	204,050
10/13/2026	46.89	48.11	46.34	46.73	+0.02%	170,596
10/12/2026	46.52	47.17	46.52	46.72	+0.64%	208,787
10/09/2026	46.99	47.67	46.41	46.42	-1.27%	171,669
10/08/2026	46.48	47.28	46.39	47.02	+1.18%	246,844
10/07/2026	46.88	47.29	46.31	46.47	-2.14%	222,249
10/06/2026	47.84	48.09	47.47	47.49	-0.17%	144,867
10/05/2026	48.11	48.11	47.44	47.57	-0.95%	186,089
10/02/2026	48.18	48.79	47.43	48.03	+0.73%	297,126
10/01/2026	47.06	47.77	46.20	47.68	+0.57%	307,938
09/30/2026	46.75	47.90	46.54	47.41	+1.54%	1,141,532
09/29/2026	47.12	47.32	46.07	46.69	-0.91%	190,891
09/28/2026	47.36	47.36	46.81	47.12	-0.63%	229,732
09/25/2026	47.17	47.49	46.88	47.42	+0.78%	170,314
09/24/2026	46.58	47.21	46.47	47.05	+1.40%	260,037
09/23/2026	47.13	47.28	46.37	46.40	-1.54%	135,047
09/22/2026	48.28	48.61	46.96	47.13	-1.52%	183,155
09/21/2026	47.39	47.88	47.36	47.86	+1.31%	255,843
09/18/2026	46.63	47.36	46.13	47.24	+0.57%	406,269
09/17/2026	46.99	47.03	46.24	46.97	+1.09%	250,861
09/16/2026	46.90	47.11	45.59	46.46	-0.79%	259,883
09/15/2026	47.53	48.08	46.70	46.83	-1.65%	235,462
09/14/2026	47.46	48.39	47.43	47.62	-0.19%	471,119
09/11/2026	48.92	49.34	47.46	47.71	-1.34%	493,397
09/10/2026	47.61	48.40	46.98	48.36	+1.44%	175,750
09/09/2026	47.57	47.94	47.34	47.67	-0.81%	289,851
09/08/2026	48.76	48.78	47.90	48.06	-1.93%	242,942
09/04/2026	48.63	49.28	48.63	49.00	+0.27%	218,377
09/03/2026	48.38	50.03	48.38	48.88	+1.87%	283,176
09/02/2026	47.47	48.27	47.38	47.98	+1.69%	193,116
09/01/2026	47.67	48.14	46.90	47.18	-1.52%	150,428
08/31/2026	48.59	48.97	47.83	47.91	-1.27%	224,219
08/28/2026	48.60	48.70	48.17	48.53	+0.16%	150,252
08/27/2026	48.21	48.60	47.79	48.45	-0.08%	177,964
08/26/2026	48.34	48.65	48.14	48.49	+0.48%	137,836
08/25/2026	48.93	48.93	48.06	48.26	-0.76%	95,949
08/24/2026	48.59	48.93	48.48	48.63	+0.06%	102,670
08/21/2026	49.11	49.26	48.19	48.60	-0.25%	309,632
08/20/2026	48.59	49.02	48.35	48.72	-0.35%	132,660
08/19/2026	49.98	50.28	48.55	48.89	-2.25%	236,311
08/18/2026	50.73	50.74	49.82	50.01	-1.26%	115,256
08/17/2026	50.83	51.35	50.55	50.65	-0.47%	135,956
08/14/2026	51.01	51.26	50.42	50.89	-0.04%	146,414
08/13/2026	50.74	51.42	50.51	50.91	+0.71%	148,911
08/12/2026	50.11	50.75	50.10	50.55	+1.42%	147,710
08/11/2026	49.32	50.14	49.32	49.84	+1.26%	128,003
08/10/2026	49.37	49.82	49.08	49.22	-0.82%	97,694
08/07/2026	49.96	49.96	49.48	49.63	-0.70%	116,426
08/06/2026	50.51	50.56	49.95	49.98	-0.32%	143,999
08/05/2026	49.93	50.34	49.59	50.14	+1.00%	135,920
08/04/2026	49.43	50.06	49.13	49.64	+0.71%	186,456
08/04/2026	$0.17 Dividend
08/03/2026	49.59	49.82	48.91	49.29	+0.51%	155,196
07/31/2026	49.07	49.39	48.18	49.05	-0.02%	119,663
07/30/2026	49.05	49.64	48.78	49.06	+0.28%	176,815
07/29/2026	49.24	49.72	48.82	48.92	-1.28%	161,121
07/28/2026	48.95	49.69	48.60	49.55	+1.80%	153,470
07/27/2026	49.88	50.58	48.56	48.68	-0.87%	164,558
07/24/2026	48.18	49.36	47.52	49.11	+1.60%	191,409
07/23/2026	48.17	48.74	46.75	48.33	+3.62%	262,954
07/23/2026	$1.10 Earnings
07/22/2026	47.07	47.17	46.33	46.64	-1.26%	154,243
07/21/2026	46.72	47.26	46.47	47.24	+0.83%	178,468
07/20/2026	47.18	47.45	46.58	46.85	-1.05%	148,461
07/17/2026	47.34	47.71	46.85	47.35	-1.30%	255,982
07/16/2026	46.65	48.26	46.35	47.97	+2.94%	165,864
07/15/2026	46.00	47.09	45.71	46.60	+1.12%	131,747
07/14/2026	46.29	46.53	45.21	46.09	-0.13%	133,930
07/13/2026	46.18	46.46	45.91	46.15	-0.43%	154,017
07/10/2026	45.89	46.44	45.47	46.34	+0.73%	124,931
07/09/2026	45.03	46.44	45.01	46.01	+2.84%	148,625
07/08/2026	45.33	45.33	44.16	44.73	-1.66%	149,422
07/07/2026	46.07	46.39	45.45	45.49	-1.25%	167,324
07/06/2026	45.61	46.36	45.43	46.07	+0.74%	106,319
07/02/2026	47.03	47.41	45.54	45.73	-2.13%	129,019
07/01/2026	45.76	47.57	45.62	46.72	+2.48%	178,300
06/30/2026	46.17	46.28	45.46	45.59	-1.61%	162,173
06/29/2026	46.40	46.47	45.58	46.33	-0.64%	261,354
06/26/2026	45.53	46.85	45.01	46.63	+2.51%	735,820