AMAL | AMALGAMATED FIN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

AMALGAMATED FIN (AMAL)

NASDAQ

$47.89+$0.02 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.4B
Market Cap
70.72%
1-Year Change
Banks - Regional
Industry

1 Month
-4.28%

Low Price$47.34

High Price$51.08
3 Months
+8.92%

Low Price$43.03

High Price$51.08
1 Year
+70.72%

Low Price$24.83

High Price$51.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	49.08	49.51	47.62	47.87	-1.34%	493,397
09/10/2026	47.77	48.56	47.14	48.52	+1.44%	175,750
09/09/2026	47.73	48.11	47.50	47.83	-0.81%	289,851
09/08/2026	48.92	48.94	48.07	48.22	-1.93%	242,942
09/04/2026	48.79	49.45	48.79	49.17	+0.27%	218,377
09/03/2026	48.54	50.20	48.54	49.04	+1.87%	283,176
09/02/2026	47.63	48.43	47.54	48.14	+1.69%	193,116
09/01/2026	47.83	48.30	47.06	47.34	-1.52%	150,428
08/31/2026	48.75	49.14	47.99	48.07	-1.27%	224,219
08/28/2026	48.76	48.86	48.33	48.69	+0.16%	150,252
08/27/2026	48.37	48.76	47.95	48.61	-0.08%	177,964
08/26/2026	48.50	48.81	48.30	48.65	+0.48%	137,836
08/25/2026	49.09	49.09	48.22	48.42	-0.76%	95,949
08/24/2026	48.75	49.09	48.64	48.79	+0.06%	102,670
08/21/2026	49.28	49.43	48.35	48.76	-0.25%	309,632
08/20/2026	48.75	49.19	48.52	48.88	-0.35%	132,660
08/19/2026	50.15	50.45	48.71	49.05	-2.25%	236,311
08/18/2026	50.90	50.92	49.99	50.18	-1.26%	115,256
08/17/2026	51.00	51.53	50.72	50.82	-0.47%	135,956
08/14/2026	51.18	51.43	50.59	51.06	-0.04%	146,414
08/13/2026	50.91	51.59	50.68	51.08	+0.71%	148,911
08/12/2026	50.28	50.93	50.27	50.72	+1.42%	147,710
08/11/2026	49.49	50.31	49.49	50.01	+1.26%	128,003
08/10/2026	49.54	49.99	49.25	49.39	-0.82%	97,694
08/07/2026	50.13	50.13	49.65	49.80	-0.70%	116,426
08/06/2026	50.68	50.74	50.12	50.15	-0.32%	143,999
08/05/2026	50.10	50.51	49.76	50.31	+1.00%	135,920
08/04/2026	49.60	50.23	49.30	49.81	+0.71%	186,456
08/04/2026	$0.17 Dividend
08/03/2026	49.76	49.99	49.07	49.46	+0.51%	155,196
07/31/2026	49.23	49.56	48.34	49.21	-0.02%	119,663
07/30/2026	49.21	49.81	48.94	49.22	+0.28%	176,815
07/29/2026	49.41	49.89	48.98	49.08	-1.28%	161,121
07/28/2026	49.11	49.86	48.76	49.72	+1.80%	153,470
07/27/2026	50.05	50.75	48.72	48.84	-0.87%	164,558
07/24/2026	48.34	49.53	47.68	49.27	+1.60%	191,409
07/23/2026	48.33	48.91	46.91	48.49	+3.62%	262,954
07/23/2026	$1.10 Earnings
07/22/2026	47.23	47.33	46.49	46.80	-1.26%	154,243
07/21/2026	46.88	47.42	46.63	47.40	+0.83%	178,468
07/20/2026	47.34	47.61	46.74	47.01	-1.05%	148,461
07/17/2026	47.50	47.88	47.01	47.51	-1.30%	255,982
07/16/2026	46.81	48.42	46.51	48.13	+2.94%	165,864
07/15/2026	46.15	47.25	45.86	46.76	+1.12%	131,747
07/14/2026	46.45	46.69	45.36	46.24	-0.13%	133,930
07/13/2026	46.33	46.62	46.06	46.30	-0.43%	154,017
07/10/2026	46.04	46.59	45.62	46.50	+0.73%	124,931
07/09/2026	45.18	46.60	45.16	46.16	+2.84%	148,625
07/08/2026	45.48	45.48	44.31	44.89	-1.66%	149,422
07/07/2026	46.22	46.55	45.60	45.64	-1.25%	167,324
07/06/2026	45.76	46.52	45.58	46.22	+0.74%	106,319
07/02/2026	47.19	47.57	45.69	45.88	-2.13%	129,019
07/01/2026	45.91	47.73	45.77	46.88	+2.48%	178,300
06/30/2026	46.32	46.44	45.61	45.74	-1.61%	162,173
06/29/2026	46.56	46.63	45.73	46.49	-0.64%	261,354
06/26/2026	45.68	47.01	45.16	46.79	+2.51%	735,820
06/25/2026	45.34	45.89	45.17	45.64	+0.66%	157,850
06/24/2026	45.32	45.64	45.13	45.34	+0.33%	143,524
06/23/2026	44.21	45.37	44.05	45.19	+2.49%	143,433
06/22/2026	43.63	44.54	43.63	44.10	+0.67%	107,871
06/18/2026	43.65	44.35	43.24	43.80	+1.79%	225,323
06/17/2026	43.79	44.07	42.59	43.03	-1.82%	163,038
06/16/2026	43.86	44.47	43.56	43.83	+0.69%	100,272
06/15/2026	44.71	45.08	43.49	43.53	-2.17%	144,042
06/12/2026	44.47	45.05	44.22	44.50	+1.25%	149,362
06/11/2026	43.95	44.05	43.03	43.95	+0.92%	119,616
06/10/2026	43.45	44.10	43.37	43.55	+0.41%	131,998
06/09/2026	42.92	43.96	42.85	43.37	+1.92%	98,588
06/08/2026	42.34	43.16	42.34	42.55	+0.66%	100,841
06/05/2026	42.22	42.90	42.16	42.27	+0.12%	93,674
06/04/2026	41.11	42.64	41.11	42.22	+4.00%	114,985
06/03/2026	41.99	41.99	40.54	40.60	-3.53%	127,603
06/02/2026	40.61	42.15	40.61	42.09	+3.03%	131,013
06/01/2026	41.24	41.24	40.50	40.85	-1.18%	99,203
05/29/2026	41.53	41.73	41.27	41.34	-0.34%	121,133
05/28/2026	41.07	41.51	40.55	41.48	+0.56%	152,000
05/27/2026	42.02	42.02	41.13	41.25	-1.43%	96,850
05/26/2026	41.16	41.93	41.09	41.85	+1.70%	125,663
05/22/2026	41.41	41.71	41.09	41.15	-0.24%	80,277
05/21/2026	40.46	41.35	39.81	41.25	+1.17%	106,408
05/20/2026	39.87	41.23	39.85	40.77	+2.15%	105,828
05/19/2026	40.06	40.71	39.66	39.91	-0.87%	105,465
05/18/2026	39.93	41.42	39.84	40.26	+1.81%	157,441
05/15/2026	40.16	40.34	39.30	39.54	-1.83%	172,174
05/14/2026	39.88	40.66	39.88	40.28	+1.02%	97,950
05/13/2026	40.62	41.04	39.85	39.87	-2.18%	124,411
05/12/2026	40.86	40.88	39.92	40.76	-0.68%	80,469
05/11/2026	41.91	41.93	40.84	41.04	-2.12%	155,044
05/08/2026	41.76	42.20	41.58	41.93	+0.36%	133,298
05/07/2026	41.78	42.60	41.54	41.78	+0.41%	198,755
05/06/2026	41.74	42.01	41.14	41.61	+0.97%	130,400
05/05/2026	40.34	41.50	40.07	41.21	+2.35%	96,253
05/05/2026	$0.17 Dividend
05/04/2026	40.80	41.14	39.97	40.26	-1.86%	110,397
05/01/2026	40.60	41.21	40.22	41.03	+1.13%	92,975
04/30/2026	39.78	40.89	39.76	40.57	+1.26%	113,794
04/29/2026	40.55	40.79	39.81	40.06	-1.90%	141,567
04/28/2026	41.38	41.78	40.64	40.84	-1.18%	154,834
04/27/2026	40.32	41.48	40.19	41.32	+2.84%	180,382
04/24/2026	39.88	40.44	39.26	40.18	+0.30%	239,518