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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	30.15	30.38	29.73	30.10	162,482	+0.10(+0.33%)
Dec 01, 2025	29.01	30.00	29.01	30.00	146,448	+0.65(+2.21%)
Nov 28, 2025	29.43	29.80	29.24	29.35	53,518	-0.23(-0.78%)
Nov 26, 2025	29.92	30.02	29.48	29.58	170,269	-0.51(-1.69%)
Nov 25, 2025	29.24	30.21	29.07	30.09	126,678	+0.85(+2.91%)
Nov 24, 2025	28.71	29.39	27.82	29.24	224,501	+0.43(+1.49%)
Nov 21, 2025	27.88	28.83	27.88	28.81	178,582	+1.00(+3.60%)
Nov 20, 2025	27.73	28.43	27.48	27.81	732,756	+0.10(+0.36%)
Nov 19, 2025	27.29	27.88	27.24	27.71	202,129	+0.69(+2.55%)
Nov 18, 2025	26.70	27.21	26.69	27.02	143,000	+0.27(+1.01%)
Nov 17, 2025	27.90	28.17	26.61	26.75	163,622	-1.37(-4.87%)
Nov 14, 2025	27.68	28.62	27.35	28.12	129,090	+0.25(+0.90%)
Nov 13, 2025	27.76	28.16	27.70	27.87	121,437	-0.02(-0.07%)
Nov 12, 2025	28.45	28.85	27.84	27.89	126,425	-0.53(-1.86%)
Nov 11, 2025	28.13	28.73	27.89	28.42	161,683	+0.21(+0.74%)
Nov 10, 2025	28.14	28.33	27.77	28.21	130,430	+0.34(+1.22%)
Nov 07, 2025	27.79	28.11	27.58	27.87	197,125	+0.04(+0.14%)
Nov 06, 2025	28.01	28.06	27.65	27.83	142,988	-0.10(-0.36%)
Nov 05, 2025	27.39	28.01	27.29	27.93	166,969	+0.66(+2.42%)
Nov 04, 2025	27.19	27.33	26.91	27.27	196,721	-0.10(-0.36%)
Nov 03, 2025	26.96	27.39	26.68	27.37	136,112	+0.25(+0.92%)
Oct 31, 2025	27.29	27.49	26.90	27.12	218,099	-0.39(-1.41%)
Oct 30, 2025	26.99	27.77	26.99	27.51	184,162	+0.38(+1.39%)
Oct 29, 2025	27.53	27.94	26.90	27.13	168,756	-0.58(-2.08%)
Oct 28, 2025	27.80	27.86	27.50	27.71	171,332	-0.28(-1.00%)
Oct 27, 2025	28.35	28.49	27.83	27.99	216,616	-0.19(-0.67%)
Oct 24, 2025	27.58	28.63	27.58	28.18	217,440	+0.87(+3.17%)
Oct 23, 2025	26.50	27.33	26.31	27.31	220,425	+0.77(+2.89%)
Oct 22, 2025	26.66	26.82	25.90	26.54	180,459	-0.02(-0.07%)
Oct 21, 2025	26.25	26.72	26.20	26.56	121,204	+0.15(+0.56%)
Oct 20, 2025	25.83	26.46	25.60	26.41	119,943	+0.83(+3.23%)
Oct 17, 2025	25.43	25.72	25.37	25.59	189,252	+0.46(+1.82%)
Oct 16, 2025	26.86	26.86	25.00	25.13	306,040	-1.89(-7.00%)
Oct 15, 2025	27.60	27.65	26.84	27.02	160,975	-0.50(-1.81%)
Oct 14, 2025	26.42	27.64	26.42	27.52	124,926	+0.84(+3.13%)
Oct 13, 2025	26.56	26.71	26.15	26.68	113,956	+0.60(+2.29%)
Oct 10, 2025	26.69	27.26	26.07	26.09	161,791	-0.61(-2.27%)
Oct 09, 2025	27.01	27.13	26.55	26.69	112,054	-0.41(-1.51%)
Oct 08, 2025	27.40	27.40	27.06	27.10	110,035	-0.09(-0.33%)
Oct 07, 2025	27.35	27.71	27.11	27.19	263,883	-0.16(-0.58%)
Oct 06, 2025	27.31	27.53	26.93	27.35	157,016	+0.41(+1.51%)
Oct 03, 2025	26.52	27.01	26.47	26.94	207,171	+0.42(+1.58%)
Oct 02, 2025	26.72	26.72	26.27	26.52	187,157	-0.20(-0.74%)