Amalgamated Bank (AMAL) Historical Stock Data
32.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMAL is up 0.65% a day on average. There have been 22 days where Amalgamated Bank closed green and 8 days where AMAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 32.35 | 32.53 | ↑$0.18 (0.56%) | 32.25 | 32.58 | 179.86K |
| 2025-12-15 | 32.22 | 32.26 | ↑$0.04 (0.12%) | 31.99 | 32.40 | 120.88K |
| 2025-12-12 | 32.33 | 31.99 | ↓$0.34 (-1.05%) | 31.81 | 32.33 | 151.19K |
| 2025-12-11 | 31.92 | 32.29 | ↑$0.37 (1.16%) | 31.88 | 32.48 | 149.90K |
| 2025-12-10 | 30.95 | 32.08 | ↑$1.13 (3.65%) | 29.75 | 32.18 | 272K |
| 2025-12-09 | 30.99 | 31.00 | ↑$0.01 (0.03%) | 30.97 | 31.41 | 207.57K |
| 2025-12-08 | 31.02 | 30.90 | ↓$0.12 (-0.39%) | 30.85 | 31.37 | 150.57K |
| 2025-12-05 | 30.64 | 30.95 | ↑$0.31 (1.01%) | 30.46 | 30.97 | 116.69K |
| 2025-12-04 | 30.78 | 30.82 | ↑$0.04 (0.13%) | 30.60 | 30.96 | 122.97K |
| 2025-12-03 | 30.27 | 30.97 | ↑$0.70 (2.31%) | 30.10 | 31.02 | 125.56K |
| 2025-12-02 | 30.15 | 30.10 | ↓$0.05 (-0.17%) | 29.73 | 30.38 | 162.48K |
| 2025-12-01 | 29.01 | 30.00 | ↑$0.99 (3.41%) | 29.01 | 30.00 | 146.45K |
| 2025-11-28 | 29.44 | 29.35 | ↓$0.08 (-0.29%) | 29.24 | 29.80 | 53.52K |
| 2025-11-26 | 29.92 | 29.58 | ↓$0.34 (-1.14%) | 29.48 | 30.02 | 170.26K |
| 2025-11-25 | 29.24 | 30.09 | ↑$0.85 (2.91%) | 29.07 | 30.21 | 126.68K |
| 2025-11-24 | 28.71 | 29.24 | ↑$0.53 (1.85%) | 27.83 | 29.39 | 230.66K |
| 2025-11-21 | 27.88 | 28.81 | ↑$0.93 (3.34%) | 27.88 | 28.83 | 178.58K |
| 2025-11-20 | 27.73 | 27.81 | ↑$0.08 (0.29%) | 27.48 | 28.43 | 732.76K |
| 2025-11-19 | 27.29 | 27.71 | ↑$0.42 (1.54%) | 27.24 | 27.88 | 202.13K |
| 2025-11-18 | 26.70 | 27.02 | ↑$0.32 (1.20%) | 26.69 | 27.21 | 143K |
| 2025-11-17 | 27.90 | 26.75 | ↓$1.15 (-4.12%) | 26.61 | 28.17 | 163.62K |
| 2025-11-14 | 27.68 | 28.12 | ↑$0.44 (1.59%) | 27.35 | 28.62 | 129.09K |
| 2025-11-13 | 27.76 | 27.87 | ↑$0.11 (0.40%) | 27.70 | 28.16 | 121.44K |
| 2025-11-12 | 28.45 | 27.89 | ↓$0.56 (-1.97%) | 27.84 | 28.85 | 126.43K |
| 2025-11-11 | 28.13 | 28.42 | ↑$0.29 (1.03%) | 27.89 | 28.73 | 161.68K |
| 2025-11-10 | 28.14 | 28.21 | ↑$0.07 (0.25%) | 27.77 | 28.33 | 130.43K |
| 2025-11-07 | 27.79 | 27.87 | ↑$0.08 (0.29%) | 27.58 | 28.11 | 197.13K |
| 2025-11-06 | 28.01 | 27.83 | ↓$0.18 (-0.64%) | 27.65 | 28.06 | 142.99K |
| 2025-11-05 | 27.39 | 27.93 | ↑$0.54 (1.97%) | 27.29 | 28.01 | 166.97K |
| 2025-11-04 | 27.33 | 27.40 | ↑$0.07 (0.26%) | 27.05 | 27.47 | 195.72K |
Create an account or log in to view more rows.
$AMAL today will be a nice green day LFG!!!
$AMAL Green by EOD guarentee
$AMAL gonna come down hard today
$AMAL wow. The volume is so low today. Unreal
$AMAL don’t be boring today beast
$AMAL This is how I feel everyday holding this gem.
$AMAL This is how I feel everyday holding this gem.
$AMAL I can wait.
$AMAL bounce back baby
$AMAL let's gooooooo