Amalgamated Financial Corp. - Common Stock (NQ: AMAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.73	29.67	28.38	29.35	272,977	+1.02(+3.60%)
Mar 10, 2025	28.95	29.19	27.97	28.33	273,461	-1.16(-3.93%)
Mar 07, 2025	29.73	29.99	28.62	29.49	156,348	-0.38(-1.27%)
Mar 06, 2025	29.91	30.01	29.39	29.87	221,693	-0.44(-1.45%)
Mar 05, 2025	31.37	31.60	29.94	30.31	305,260	-0.38(-1.24%)
Mar 04, 2025	31.10	31.44	30.12	30.69	472,148	-0.88(-2.79%)
Mar 03, 2025	32.32	32.81	31.28	31.57	311,253	-0.88(-2.71%)
Feb 28, 2025	32.39	32.86	32.01	32.45	279,713	+0.08(+0.25%)
Feb 27, 2025	32.62	33.15	32.32	32.37	248,625	-0.12(-0.37%)
Feb 26, 2025	31.85	32.54	31.85	32.49	193,766	+0.58(+1.82%)
Feb 25, 2025	32.16	34.37	31.90	31.91	283,998	-0.09(-0.28%)
Feb 24, 2025	32.69	33.03	32.00	32.00	327,270	-0.52(-1.60%)
Feb 21, 2025	34.76	34.83	32.16	32.52	638,202	-2.76(-7.82%)
Feb 20, 2025	35.90	36.00	34.86	35.28	232,927	-0.85(-2.35%)
Feb 19, 2025	36.20	36.51	35.59	36.13	258,860	-0.27(-0.74%)
Feb 18, 2025	36.61	37.17	36.03	36.40	326,161	-0.29(-0.79%)
Feb 14, 2025	36.37	37.26	36.35	36.69	273,653	+0.36(+0.99%)
Feb 13, 2025	36.34	37.05	35.53	36.33	605,663	-0.07(-0.19%)
Feb 12, 2025	35.55	36.50	35.39	36.40	407,916	+0.27(+0.75%)
Feb 11, 2025	34.97	36.46	34.95	36.13	222,047	+1.02(+2.91%)
Feb 10, 2025	35.28	35.45	34.85	35.11	207,247	-0.05(-0.14%)
Feb 07, 2025	35.38	35.38	34.61	35.16	143,148	-0.32(-0.90%)
Feb 06, 2025	34.53	35.55	34.53	35.48	144,175	+0.93(+2.68%)
Feb 05, 2025	34.27	34.61	33.93	34.55	110,828	+0.51(+1.49%)
Feb 04, 2025	33.42	34.34	33.42	34.04	199,071	+0.41(+1.21%)
Feb 03, 2025	34.12	34.63	33.47	33.64	191,539	-1.17(-3.35%)
Jan 31, 2025	34.14	35.07	34.04	34.80	251,025	+0.80(+2.34%)
Jan 30, 2025	34.69	35.03	33.84	34.00	312,585	-0.46(-1.33%)
Jan 29, 2025	33.96	34.72	33.96	34.46	234,826	+0.58(+1.70%)
Jan 28, 2025	33.88	34.11	33.40	33.88	235,800	-0.15(-0.44%)
Jan 27, 2025	35.16	35.64	33.99	34.03	257,746	-1.14(-3.23%)
Jan 24, 2025	34.43	35.50	34.20	35.17	235,430	+0.51(+1.47%)
Jan 23, 2025	35.91	36.45	34.20	34.66	344,068	-1.79(-4.92%)
Jan 22, 2025	36.63	36.86	36.13	36.45	187,693	-0.22(-0.60%)
Jan 21, 2025	36.23	36.76	36.08	36.67	171,217	+0.72(+1.99%)
Jan 17, 2025	35.31	35.96	35.05	35.96	208,504	+0.80(+2.27%)
Jan 16, 2025	35.09	35.39	34.71	35.16	222,048	-0.07(-0.20%)
Jan 15, 2025	34.92	35.45	34.66	35.23	138,924	+1.16(+3.39%)
Jan 14, 2025	33.09	34.07	33.09	34.07	118,246	+1.18(+3.57%)
Jan 13, 2025	32.00	32.94	32.00	32.90	148,148	+0.57(+1.76%)
Jan 10, 2025	32.68	32.86	31.74	32.33	220,151	-0.86(-2.58%)
Jan 08, 2025	32.68	33.22	32.63	33.19	93,784	+0.22(+0.66%)
Jan 07, 2025	33.30	33.54	32.62	32.97	121,245	-0.32(-0.96%)
Jan 06, 2025	33.45	33.84	33.17	33.29	100,108	-0.15(-0.45%)
Jan 03, 2025	33.17	33.46	32.53	33.44	121,888	+0.40(+1.21%)