S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

AMALGAMATED FIN (AMAL)

NASDAQ

$40.80-$1.43 (-3.39%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.2B
Market Cap
42.62%
1-Year Change
Banks - Regional
Industry

1 Month
+4.09%

Low Price$39.68

High Price$42.23
3 Months
+9.63%

Low Price$36.95

High Price$43.60
1 Year
+42.14%

Low Price$25.26

High Price$43.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	40.75	42.29	40.75	42.23	+3.03%	131,013
06/01/2026	41.38	41.38	40.64	40.99	-1.18%	99,203
05/29/2026	41.67	41.87	41.41	41.48	-0.34%	121,133
05/28/2026	41.21	41.66	40.69	41.62	+0.56%	152,000
05/27/2026	42.16	42.16	41.27	41.39	-1.43%	96,850
05/26/2026	41.30	42.07	41.23	41.99	+1.70%	125,663
05/22/2026	41.55	41.85	41.24	41.29	-0.24%	80,277
05/21/2026	40.60	41.49	39.95	41.39	+1.17%	106,408
05/20/2026	40.01	41.37	39.99	40.91	+2.15%	105,828
05/19/2026	40.20	40.85	39.80	40.05	-0.87%	105,465
05/18/2026	40.07	41.56	39.98	40.40	+1.81%	157,441
05/15/2026	40.30	40.48	39.44	39.68	-1.83%	172,174
05/14/2026	40.02	40.80	40.02	40.42	+1.02%	97,950
05/13/2026	40.76	41.18	39.99	40.01	-2.18%	124,411
05/12/2026	41.00	41.02	40.06	40.90	-0.68%	80,469
05/11/2026	42.05	42.07	40.98	41.18	-2.12%	155,044
05/08/2026	41.90	42.35	41.72	42.07	+0.36%	133,298
05/07/2026	41.92	42.75	41.68	41.92	+0.41%	198,755
05/06/2026	41.88	42.15	41.28	41.75	+0.97%	130,400
05/05/2026	40.48	41.65	40.21	41.35	+2.35%	96,253
05/05/2026	$0.17 Dividend
05/04/2026	40.94	41.29	40.11	40.40	-1.86%	110,397
05/01/2026	40.74	41.35	40.36	41.17	+1.13%	92,975
04/30/2026	39.91	41.03	39.89	40.71	+1.26%	113,794
04/29/2026	40.69	40.93	39.94	40.20	-1.90%	141,567
04/28/2026	41.53	41.92	40.78	40.98	-1.18%	154,834
04/27/2026	40.46	41.63	40.33	41.47	+2.84%	180,382
04/24/2026	40.02	40.58	39.39	40.32	+0.30%	239,518
04/23/2026	38.09	40.46	36.25	40.20	-4.59%	286,780
04/23/2026	$0.80 Earnings
04/22/2026	43.12	43.42	42.03	42.13	-1.79%	182,908
04/21/2026	43.39	43.68	42.90	42.90	-1.19%	174,226
04/20/2026	43.27	43.82	43.02	43.42	+0.23%	136,832
04/17/2026	42.39	43.83	42.22	43.32	+3.57%	160,870
04/16/2026	41.70	41.93	41.46	41.82	-0.02%	143,846
04/15/2026	41.60	41.92	41.08	41.83	+0.57%	102,059
04/14/2026	41.48	41.87	40.84	41.59	+0.29%	107,673
04/13/2026	41.82	41.82	40.96	41.48	-1.14%	75,341
04/10/2026	41.97	42.23	41.50	41.95	-0.26%	102,134
04/09/2026	41.18	42.06	41.00	42.06	+1.78%	166,904
04/08/2026	41.61	41.92	41.16	41.33	+2.70%	216,545
04/07/2026	39.85	40.39	39.66	40.24	+0.67%	146,942
04/06/2026	39.29	40.09	39.29	39.97	+1.88%	102,866
04/02/2026	38.21	39.37	38.11	39.23	+0.82%	114,180
04/01/2026	38.92	39.75	38.81	38.92	+0.54%	163,677
03/31/2026	38.62	38.90	38.18	38.71	+1.65%	121,428
03/30/2026	38.08	38.40	37.52	38.08	+0.76%	94,968
03/27/2026	37.89	38.15	37.49	37.79	-1.02%	107,985
03/26/2026	38.01	38.37	37.89	38.18	-0.60%	102,121
03/25/2026	38.81	39.08	38.25	38.41	+0.03%	99,258
03/24/2026	37.65	38.84	37.64	38.40	+1.02%	116,292
03/23/2026	38.32	38.99	37.93	38.01	+1.98%	191,307
03/20/2026	37.60	37.66	37.08	37.27	-0.87%	214,334
03/19/2026	36.55	37.93	36.37	37.60	+2.19%	134,915
03/18/2026	37.24	37.68	36.76	36.80	-1.23%	199,906
03/17/2026	38.19	38.58	37.04	37.25	-1.55%	197,067
03/16/2026	38.19	38.83	37.71	37.84	-0.26%	125,395
03/13/2026	38.12	38.41	37.42	37.94	+0.37%	141,021
03/12/2026	36.63	37.95	36.59	37.80	+0.80%	121,787
03/11/2026	37.55	37.90	37.16	37.50	-1.02%	92,923
03/10/2026	37.56	38.80	37.33	37.89	+0.48%	163,880
03/09/2026	36.77	38.00	35.98	37.71	+0.19%	195,817
03/06/2026	37.26	37.77	36.73	37.64	-1.87%	125,290
03/05/2026	38.69	38.83	38.06	38.36	-1.61%	129,756
03/04/2026	38.72	39.50	38.53	38.99	+1.45%	160,311
03/03/2026	37.63	38.67	37.12	38.43	-0.46%	112,385
03/02/2026	37.59	39.20	37.30	38.61	+0.73%	142,060
02/27/2026	39.01	39.75	37.84	38.33	-3.90%	164,429
02/26/2026	39.76	40.72	39.58	39.88	+0.25%	148,410
02/25/2026	38.78	40.22	38.47	39.78	+3.42%	193,250
02/24/2026	38.47	38.82	38.07	38.47	-0.10%	121,205
02/23/2026	40.25	40.40	37.99	38.51	-4.40%	266,165
02/20/2026	39.82	40.64	39.17	40.28	+1.30%	289,823
02/19/2026	40.27	40.46	39.05	39.76	-2.04%	137,749
02/18/2026	40.67	41.77	40.24	40.59	-0.61%	183,359
02/17/2026	41.32	41.53	40.54	40.84	-0.92%	134,092
02/13/2026	40.17	41.40	39.61	41.22	+2.70%	139,017
02/12/2026	40.71	41.25	39.41	40.13	-0.47%	138,747
02/11/2026	41.38	41.71	39.98	40.32	-1.53%	135,064
02/10/2026	41.58	41.78	40.44	40.95	-1.88%	178,306
02/09/2026	41.08	42.48	40.72	41.73	+1.60%	185,920
02/06/2026	40.53	41.18	40.20	41.08	+2.54%	196,949
02/05/2026	40.22	40.59	39.45	40.06	-0.72%	124,493
02/04/2026	40.49	41.20	40.22	40.35	+0.40%	171,618
02/03/2026	39.69	40.71	39.21	40.19	+0.85%	177,087
02/03/2026	$0.17 Dividend
02/02/2026	38.68	40.14	38.35	39.85	+3.48%	221,124
01/30/2026	38.44	38.98	38.08	38.51	-0.56%	222,739
01/29/2026	37.33	38.75	37.13	38.73	+3.75%	233,502
01/28/2026	37.72	38.26	37.31	37.33	-1.31%	198,448
01/27/2026	38.00	38.12	37.23	37.83	-0.16%	215,403
01/26/2026	37.89	38.90	37.40	37.89	+0.50%	304,381
01/23/2026	38.11	38.34	37.41	37.70	-1.09%	222,459
01/22/2026	35.73	39.01	35.72	38.12	+6.69%	327,833
01/22/2026	$0.99 Earnings
01/21/2026	33.93	35.86	33.70	35.73	+6.47%	299,055
01/20/2026	33.71	34.03	33.39	33.56	-2.34%	151,752
01/16/2026	34.50	34.72	34.27	34.36	-0.40%	121,041
01/15/2026	33.50	34.75	33.50	34.50	+2.93%	129,975
01/14/2026	33.02	33.63	32.74	33.52	+1.65%	104,682