NASDAQ:AMAL | Historical Stock Price | Amalgamated Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.55$12.71$18.91$28.12$41.81$62.172018-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.74$14.3425,400——
2020-12-30$13.54$14.1323,500——
2020-12-29$13.60$14.1941,900——
2020-12-28$13.89$14.5040,200——
2020-12-24$13.64$14.2432,000——
2020-12-23$13.32$13.9066,300——
2020-12-22$13.60$14.1952,000——
2020-12-21$13.58$14.1743,500——
2020-12-18$14.17$14.79296,200——
2020-12-17$14.51$15.1495,700——
2020-12-16$13.96$14.57167,000——
2020-12-15$13.78$14.3892,000——
2020-12-14$13.25$13.8356,900——
2020-12-11$13.25$13.8332,600——
2020-12-10$13.52$14.1150,100——
2020-12-09$13.52$14.1172,900——
2020-12-08$13.41$14.0086,100——
2020-12-07$13.45$14.0431,400——
2020-12-04$13.61$14.2154,800——
2020-12-03$13.23$13.8147,800——
2020-12-02$13.27$13.8544,900——
2020-12-01$13.26$13.8442,600——
2020-11-30$12.72$13.2847,400——
2020-11-27$13.45$14.0416,800——
2020-11-25$13.52$14.1119,700——
2020-11-24$13.76$14.3676,000——
2020-11-23$13.11$13.6873,800——
2020-11-20$13.32$13.9076,300——
2020-11-19$13.24$13.8247,500——
2020-11-18$12.78$13.3480,700——
2020-11-17$13.37$13.8752,000——
2020-11-16$13.29$13.7940,700——
2020-11-13$12.50$12.9748,000——
2020-11-12$12.52$12.9936,100——
2020-11-11$12.92$13.4030,600——
2020-11-10$13.46$13.9648,000——
2020-11-09$12.93$13.4194,500——
2020-11-06$11.05$11.4626,800——
2020-11-05$11.79$12.2318,100——
2020-11-04$11.45$11.8831,900——
2020-11-03$11.80$12.2459,000——
2020-11-02$11.36$11.7959,000——
2020-10-30$11.10$11.5248,000——
2020-10-29$11.15$11.5722,200——
2020-10-28$11.10$11.5235,300——
2020-10-27$11.60$12.0319,100——
2020-10-26$11.87$12.3123,600——
2020-10-23$11.88$12.3341,900——
2020-10-22$12.02$12.4744,500——
2020-10-21$11.91$12.3614,500——
2020-10-20$11.97$12.4227,200——
2020-10-19$11.79$12.2369,300——
2020-10-16$11.86$12.3025,500——
2020-10-15$11.96$12.4166,400——
2020-10-14$11.73$12.1732,800——
2020-10-13$12.11$12.5635,100——
2020-10-12$12.35$12.8122,700——
2020-10-09$11.97$12.4241,700——
2020-10-08$12.47$12.9432,900——
2020-10-07$12.49$12.9636,000——
2020-10-06$12.32$12.7848,700——
2020-10-05$12.12$12.5730,600——
2020-10-02$11.60$12.0320,800——
2020-10-01$11.18$11.6053,900——
2020-09-30$10.58$10.9836,400——
2020-09-29$10.52$10.9145,900——
2020-09-28$10.64$11.0455,000——
2020-09-25$10.53$10.9266,700——
2020-09-24$10.52$10.9136,800——
2020-09-23$10.62$11.0251,400——
2020-09-22$10.78$11.1858,800——
2020-09-21$11.25$11.6773,200——
2020-09-18$11.83$12.27325,600——
2020-09-17$12.41$12.8831,200——
2020-09-16$12.58$13.0559,900——
2020-09-15$12.63$13.1047,600——
2020-09-14$12.85$13.3371,400——
2020-09-11$12.46$12.9375,400——
2020-09-10$11.90$12.3557,300——
2020-09-09$12.12$12.5769,600——
2020-09-08$12.28$12.74111,200——
2020-09-04$11.70$12.1451,300——
2020-09-03$11.94$12.3926,600——
2020-09-02$12.51$12.9853,000——
2020-09-01$11.93$12.3828,500——
2020-08-31$11.77$12.2150,400——
2020-08-28$12.25$12.7124,500——
2020-08-27$12.13$12.5886,700——
2020-08-26$11.67$12.1125,900——
2020-08-25$12.08$12.5338,900——
2020-08-24$12.25$12.7155,700——
2020-08-21$11.97$12.4270,700——
2020-08-20$11.61$12.0527,400——
2020-08-19$11.95$12.4027,900——
2020-08-18$11.62$12.0627,800——
2020-08-17$12.32$12.7031,900——
2020-08-14$12.37$12.7516,300——
2020-08-13$12.33$12.7120,700——
2020-08-12$12.55$12.9425,300——
2020-08-11$12.27$12.6527,000——
2020-08-10$12.15$12.5222,100——
2020-08-07$12.05$12.4228,600——
2020-08-06$11.64$12.0011,200——
2020-08-05$11.59$11.9534,000——
2020-08-04$11.24$11.5922,400——
2020-08-03$11.62$11.9849,000——
2020-07-31$11.55$11.9143,000——
2020-07-30$11.71$12.0766,300——
2020-07-29$12.48$12.8685,700——
2020-07-28$12.32$12.7093,500——
2020-07-27$11.31$11.6636,600——
2020-07-24$11.17$11.5187,200——
2020-07-23$11.32$11.6739,500——
2020-07-22$11.26$11.6127,700——
2020-07-21$11.49$11.8424,000——
2020-07-20$10.86$11.1930,600——
2020-07-17$11.24$11.5922,200——
2020-07-16$11.35$11.7032,400——
2020-07-15$11.72$12.0844,800——
2020-07-14$10.96$11.3043,300——
2020-07-13$10.87$11.2093,600——
2020-07-10$11.05$11.3970,600——
2020-07-09$10.80$11.1367,300——
2020-07-08$11.43$11.7843,100——
2020-07-07$11.21$11.5542,100——
2020-07-06$11.83$12.1948,200——
2020-07-02$11.62$11.9821,100——
2020-07-01$11.96$12.3351,500——
2020-06-30$12.64$13.03107,800——
2020-06-29$12.58$12.97104,300——
2020-06-26$12.57$12.96276,500——
2020-06-25$11.86$12.22117,800——
2020-06-24$11.22$11.5663,100——
2020-06-23$11.10$11.4441,400——
2020-06-22$11.30$11.6532,400——
2020-06-19$11.25$11.6090,300——
2020-06-18$11.01$11.3526,500——
2020-06-17$11.09$11.4355,200——
2020-06-16$11.79$12.1547,600——
2020-06-15$11.18$11.5291,500——
2020-06-12$10.97$11.3161,400——
2020-06-11$10.51$10.8350,900——
2020-06-10$11.74$12.1048,000——
2020-06-09$12.44$12.8250,200——
2020-06-08$13.06$13.4673,400——
2020-06-05$13.22$13.6386,900——
2020-06-04$11.53$11.8871,500——
2020-06-03$11.60$11.9691,600——
2020-06-02$11.14$11.4843,700——
2020-06-01$11.18$11.5266,200——
2020-05-29$11.23$11.5844,300——
2020-05-28$12.04$12.4185,700——
2020-05-27$12.21$12.5947,400——
2020-05-26$11.15$11.4940,000——
2020-05-22$10.57$10.8933,400——
2020-05-21$10.30$10.6236,400——
2020-05-20$10.40$10.7241,100——
2020-05-19$9.91$10.2183,700——
2020-05-18$10.49$10.81102,000——
2020-05-15$9.54$9.8372,200——
2020-05-14$9.05$9.3392,100——
2020-05-13$9.01$9.2981,200——
2020-05-12$9.81$10.0365,800——
2020-05-11$10.85$11.09109,500——
2020-05-08$10.61$10.8589,300——
2020-05-07$10.00$10.2258,600——
2020-05-06$9.74$9.9695,700——
2020-05-05$10.02$10.2469,000——
2020-05-04$10.35$10.5899,100——
2020-05-01$10.85$11.0976,600——
2020-04-30$10.70$10.94105,800——
2020-04-29$11.75$12.0157,600——
2020-04-28$10.71$10.9553,500——
2020-04-27$11.01$11.26191,500——
2020-04-24$10.27$10.5056,400——
2020-04-23$9.64$9.8695,600——
2020-04-22$9.32$9.5352,600——
2020-04-21$9.42$9.6382,800——
2020-04-20$9.17$9.3786,700——
2020-04-17$9.31$9.52116,000——
2020-04-16$8.54$8.73109,100——
2020-04-15$9.23$9.4499,800——
2020-04-14$9.32$9.53116,300——
2020-04-13$9.66$9.8897,000——
2020-04-09$9.70$9.92143,400——
2020-04-08$9.61$9.82120,000——
2020-04-07$9.03$9.23118,500——
2020-04-06$9.00$9.20117,900——
2020-04-03$8.84$9.0457,500——
2020-04-02$8.89$9.09240,100——
2020-04-01$9.26$9.4795,700——
2020-03-31$10.82$11.06178,000——
2020-03-30$10.32$10.55152,700——
2020-03-27$9.22$9.43187,900——
2020-03-26$9.78$10.00107,800——
2020-03-25$9.00$9.20118,500——
2020-03-24$9.00$9.20191,000——
2020-03-23$8.13$8.31143,700——
2020-03-20$9.08$9.28249,900——
2020-03-19$10.11$10.34283,400——
2020-03-18$8.89$9.09307,500——
2020-03-17$9.71$9.93460,400——
2020-03-16$10.39$10.62167,700——
2020-03-13$11.77$12.03225,400——
2020-03-12$11.67$11.93238,800——
2020-03-11$13.02$13.31256,100——
2020-03-10$14.23$14.55160,500——
2020-03-09$14.45$14.77104,300——
2020-03-06$15.64$15.99131,000——
2020-03-05$15.80$16.1576,900——
2020-03-04$16.50$16.8772,300——
2020-03-03$16.11$16.4793,600——
2020-03-02$17.02$17.40116,000——
2020-02-28$16.01$16.37106,500——
2020-02-27$16.12$16.4888,400——
2020-02-26$17.57$17.9654,600——
2020-02-25$17.39$17.78133,200——
2020-02-24$17.64$18.0359,000——
2020-02-21$18.20$18.6128,700——
2020-02-20$18.42$18.8331,900——
2020-02-19$18.34$18.67158,600——
2020-02-18$18.13$18.4525,400——
2020-02-14$18.14$18.4631,500——
2020-02-13$18.75$19.0926,400——
2020-02-12$18.59$18.9236,000——
2020-02-11$18.69$19.0241,800——
2020-02-10$18.76$19.1061,800——
2020-02-07$18.48$18.8134,400——
2020-02-06$18.42$18.7536,400——
2020-02-05$18.84$19.1825,800——
2020-02-04$18.72$19.0574,800——
2020-02-03$17.90$18.22126,000——
2020-01-31$17.24$17.5561,600——
2020-01-30$17.37$17.6864,300——
2020-01-29$17.25$17.5676,100——
2020-01-28$17.55$17.86105,800——
2020-01-27$17.97$18.2928,400——
2020-01-24$18.22$18.5530,400——
2020-01-23$18.50$18.8358,600——
2020-01-22$18.54$18.8739,000——
2020-01-21$18.74$19.08113,700——
2020-01-17$18.95$19.2932,700——
2020-01-16$19.10$19.4429,300——
2020-01-15$19.11$19.4539,400——
2020-01-14$19.15$19.4936,300——
2020-01-13$19.18$19.5235,100——
2020-01-10$19.04$19.3837,200——
2020-01-09$19.02$19.3627,700——
2020-01-08$19.00$19.3449,100——
2020-01-07$18.64$18.9755,000——
2020-01-06$18.89$19.2373,300——
2020-01-03$19.18$19.5272,900——
2020-01-02$19.25$19.5950,200——