Amalgamated Bank (AMAL) went public on August 9, 2018, when it opened at a split-adjusted price of $13.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $32.14 | $35.04 | $31.50 | $33.84 | 2,604,203 |
December 2025 | $29.01 | $33.75 | $29.01 | $32.03 | 3,529,964 |
November 2025 | $26.96 | $30.21 | $26.61 | $29.35 | 3,508,495 |
October 2025 | $26.82 | $28.63 | $25.00 | $27.12 | 4,046,146 |
September 2025 | $28.41 | $29.43 | $26.34 | $27.01 | 3,383,152 |
August 2025 | $28.40 | $29.98 | $26.73 | $28.74 | 3,397,738 |
July 2025 | $30.84 | $33.25 | $28.58 | $28.70 | 3,988,499 |
June 2025 | $29.84 | $31.50 | $29.24 | $30.89 | 4,023,635 |
May 2025 | $27.75 | $31.72 | $27.50 | $29.92 | 3,401,656 |
April 2025 | $28.28 | $29.15 | $24.66 | $27.75 | 5,146,667 |
March 2025 | $31.85 | $32.33 | $27.56 | $28.33 | 5,780,958 |
February 2025 | $33.63 | $36.72 | $31.38 | $31.98 | 5,290,884 |
January 2025 | $33.04 | $36.32 | $31.28 | $34.29 | 3,899,176 |
December 2024 | $35.02 | $36.05 | $31.82 | $32.85 | 3,165,594 |
November 2024 | $32.67 | $37.48 | $31.58 | $34.97 | 4,573,911 |
October 2024 | $30.54 | $34.52 | $28.85 | $32.43 | 3,620,179 |
September 2024 | $32.12 | $32.50 | $28.68 | $30.68 | 2,884,184 |
August 2024 | $30.96 | $32.51 | $26.29 | $32.26 | 3,234,829 |
July 2024 | $26.55 | $31.93 | $25.00 | $30.97 | 4,294,836 |
June 2024 | $24.92 | $26.86 | $23.39 | $26.68 | 2,315,966 |
May 2024 | $23.86 | $25.27 | $23.75 | $24.61 | 2,215,091 |
April 2024 | $23.42 | $24.08 | $20.67 | $23.78 | 2,528,728 |
March 2024 | $22.30 | $23.52 | $21.81 | $23.26 | 3,371,013 |
February 2024 | $25.74 | $25.90 | $22.34 | $22.37 | 3,554,691 |
January 2024 | $25.74 | $26.70 | $23.87 | $25.64 | 2,707,961 |
