MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMAL — Amalgamated Financial Corp. Common Stock (DE)
NasdaqAmalgamated Financial Corp. Common Stock (DE)
$47.84
+0.27(+0.57%)
- O
- 47.22
- H
- 47.93
- L
- 46.36
- V
- 307.92K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$47.84
Period Return+81.76%
Period High$51.59
Period Low$25.13
Avg Daily Volume176.1K
Total Trading Days365
AMAL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $47.22 | $47.93 | $46.36 | $47.84 | +$0.27 | +0.57% | 307,915 | $47.33 | $46.36 $47.93 |
| Sep 30, 2026 | $46.91 | $48.06 | $46.70 | $47.57 | +$0.72 | +1.54% | 1,141,533 | $47.79 | $46.70 $48.06 |
| Sep 29, 2026 | $47.28 | $47.48 | $46.23 | $46.85 | $-0.43 | -0.91% | 190,891 | $46.68 | $46.23 $47.48 |
| Sep 28, 2026 | $47.52 | $47.52 | $46.96 | $47.28 | $-0.30 | -0.63% | 229,732 | $47.28 | $46.96 $47.52 |
| Sep 25, 2026 | $47.33 | $47.65 | $47.04 | $47.58 | +$0.37 | +0.78% | 170,314 | $47.46 | $47.04 $47.65 |
| Sep 24, 2026 | $46.74 | $47.37 | $46.63 | $47.21 | +$0.65 | +1.40% | 260,038 | $47.14 | $46.63 $47.37 |
| Sep 23, 2026 | $47.29 | $47.44 | $46.53 | $46.56 | $-0.73 | -1.54% | 135,026 | $46.90 | $46.53 $47.44 |
| Sep 22, 2026 | $48.44 | $48.78 | $47.12 | $47.29 | $-0.73 | -1.52% | 183,155 | $47.44 | $47.12 $48.78 |
| Sep 21, 2026 | $47.55 | $48.04 | $47.52 | $48.02 | +$0.62 | +1.31% | 255,844 | $47.90 | $47.52 $48.04 |
| Sep 18, 2026 | $46.79 | $47.52 | $46.29 | $47.40 | +$0.27 | +0.57% | 406,269 | $47.20 | $46.29 $47.52 |
| Sep 17, 2026 | $47.15 | $47.19 | $46.40 | $47.13 | +$0.51 | +1.09% | 250,862 | $46.95 | $46.40 $47.19 |
| Sep 16, 2026 | $47.06 | $47.27 | $45.74 | $46.62 | $-0.37 | -0.79% | 259,883 | $46.70 | $45.74 $47.27 |
| Sep 15, 2026 | $47.69 | $48.24 | $46.86 | $46.99 | $-0.79 | -1.65% | 231,536 | $47.15 | $46.86 $48.24 |
| Sep 14, 2026 | $47.62 | $48.56 | $47.59 | $47.78 | $-0.09 | -0.19% | 470,708 | $47.87 | $47.59 $48.56 |
| Sep 11, 2026 | $49.08 | $49.51 | $47.62 | $47.87 | $-0.65 | -1.34% | 493,398 | $47.90 | $47.62 $49.51 |
| Sep 10, 2026 | $47.77 | $48.56 | $47.14 | $48.52 | +$0.69 | +1.44% | 175,751 | $48.10 | $47.14 $48.56 |
| Sep 9, 2026 | $47.73 | $48.11 | $47.50 | $47.83 | $-0.39 | -0.81% | 289,851 | $47.85 | $47.50 $48.11 |
| Sep 8, 2026 | $48.92 | $48.94 | $48.07 | $48.22 | $-0.95 | -1.93% | 242,945 | $48.45 | $48.07 $48.94 |
| Sep 4, 2026 | $48.79 | $49.45 | $48.79 | $49.17 | +$0.13 | +0.27% | 216,777 | $49.19 | $48.79 $49.45 |
| Sep 3, 2026 | $48.54 | $50.20 | $48.54 | $49.04 | +$0.90 | +1.87% | 283,177 | $49.40 | $48.54 $50.20 |
| Sep 2, 2026 | $47.63 | $48.43 | $47.54 | $48.14 | +$0.80 | +1.69% | 193,103 | $48.16 | $47.54 $48.43 |
| Sep 1, 2026 | $47.83 | $48.30 | $47.06 | $47.34 | $-0.73 | -1.52% | 150,428 | $47.43 | $47.06 $48.30 |
| Aug 31, 2026 | $48.75 | $49.14 | $47.99 | $48.07 | $-0.62 | -1.27% | 224,220 | $48.13 | $47.99 $49.14 |
| Aug 28, 2026 | $48.76 | $48.86 | $48.33 | $48.69 | +$0.08 | +0.16% | 150,253 | $48.70 | $48.33 $48.86 |
| Aug 27, 2026 | $48.37 | $48.76 | $47.95 | $48.61 | $-0.04 | -0.08% | 177,964 | $48.58 | $47.95 $48.76 |
| Aug 26, 2026 | $48.50 | $48.81 | $48.30 | $48.65 | +$0.23 | +0.48% | 137,836 | $48.59 | $48.30 $48.81 |
| Aug 25, 2026 | $49.09 | $49.09 | $48.22 | $48.42 | $-0.37 | -0.76% | 95,949 | $48.43 | $48.22 $49.09 |
| Aug 24, 2026 | $48.75 | $49.09 | $48.64 | $48.79 | +$0.03 | +0.06% | 102,670 | $48.82 | $48.64 $49.09 |
| Aug 21, 2026 | $49.28 | $49.43 | $48.35 | $48.76 | $-0.12 | -0.25% | 309,633 | $48.75 | $48.35 $49.43 |
| Aug 20, 2026 | $48.75 | $49.19 | $48.52 | $48.88 | $-0.17 | -0.35% | 132,654 | $48.90 | $48.52 $49.19 |