Amalgamated Financial Stock Price History
NASDAQ: AMALFinanceMajor BanksUSD
46.58-0.60 (-1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMAL price history at a glance
The price history for Amalgamated Financial (AMAL) on this page begins on August 6, 2018, when the stock closed at $16.40; it most recently closed at $46.58 on October 5, 2026. The highest price in this record is $51.59, reached on August 10, 2026; the latest close is 9.7% below that peak. Across the 7 complete calendar years in the table, AMAL finished higher in 5 and lower in 2. Its best year was 2022 (+37.4%) and its worst was 2020 (-28.4%).
Over roughly 8 years the share price changed +184.0%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, AMAL has gained 77.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $51.59
- Date of high
- Aug 10, 2026
- Low since 2018
- $7.90
- Date of low
- Mar 23, 2020
- 52-week high
- $51.59
- 52-week low
- $25.13
- IPO year
- 2018
- Last close
- $46.58
AMAL returns
1 week
-3.34%
1 month
-2.61%
3 months
-0.17%
6 months
+10.56%
Year to date
+45.43%
1 year
+77.65%
3 years
+179.93%
5 years
+170.03%
AMAL price return, excluding dividends.
AMAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.58 | +45.84% |
| 2025 | 31.94 | -4.86% |
| 2024 | 33.57 | +24.61% |
| 2023 | 26.94 | +16.93% |
| 2022 | 23.04 | +37.39% |
| 2021 | 16.77 | +22.05% |
| 2020 | 13.74 | -28.36% |
| 2019 | 19.18 | +0.21% |
| 2018* | 19.14 | +16.71% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AMAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.15 | 47.83 | 46.57 | 46.58 | -1.27% | |
| 46.64 | 47.44 | 46.55 | 47.18 | +1.18% | |
| 47.04 | 47.43 | 46.47 | 46.63 | -2.14% | |
| 48.00 | 48.25 | 47.63 | 47.65 | -0.17% | |
| 48.27 | 48.27 | 47.60 | 47.73 | -0.95% | |
| 48.34 | 48.95 | 47.59 | 48.19 | +0.73% | |
| 47.22 | 47.93 | 46.36 | 47.84 | +0.57% | |
| 46.91 | 48.06 | 46.70 | 47.57 | +1.54% | |
| 47.28 | 47.48 | 46.23 | 46.85 | -0.91% | |
| 47.52 | 47.52 | 46.96 | 47.28 | -0.63% | |
| 47.33 | 47.65 | 47.04 | 47.58 | +0.78% | |
| 46.74 | 47.37 | 46.63 | 47.21 | +1.40% | |
| 47.29 | 47.44 | 46.53 | 46.56 | -1.54% | |
| 48.44 | 48.78 | 47.12 | 47.29 | -1.52% | |
| 47.55 | 48.04 | 47.52 | 48.02 | +1.31% | |
| 46.79 | 47.52 | 46.29 | 47.40 | +0.57% | |
| 47.15 | 47.19 | 46.40 | 47.13 | +1.09% | |
| 47.06 | 47.27 | 45.74 | 46.62 | -0.79% | |
| 47.69 | 48.24 | 46.86 | 46.99 | -1.65% | |
| 47.62 | 48.56 | 47.59 | 47.78 | -0.19% | |
| 49.08 | 49.51 | 47.62 | 47.87 | -1.34% | |
| 47.77 | 48.56 | 47.14 | 48.52 | +1.44% | |
| 47.73 | 48.11 | 47.50 | 47.83 | -0.81% | |
| 48.92 | 48.94 | 48.07 | 48.22 | -1.93% | |
| 48.79 | 49.45 | 48.79 | 49.17 | +0.27% | |
| 48.54 | 50.20 | 48.54 | 49.04 | +1.87% | |
| 47.63 | 48.43 | 47.54 | 48.14 | +1.69% | |
| 47.83 | 48.30 | 47.06 | 47.34 | -1.52% | |
| 48.75 | 49.14 | 47.99 | 48.07 | -1.27% | |
| 48.76 | 48.86 | 48.33 | 48.69 | +0.16% | |
| 48.37 | 48.76 | 47.95 | 48.61 | -0.08% | |
| 48.50 | 48.81 | 48.30 | 48.65 | +0.48% | |
| 49.09 | 49.09 | 48.22 | 48.42 | -0.76% | |
| 48.75 | 49.09 | 48.64 | 48.79 | +0.06% | |
| 49.28 | 49.43 | 48.35 | 48.76 | -0.25% | |
| 48.75 | 49.19 | 48.52 | 48.88 | -0.35% | |
| 50.15 | 50.45 | 48.71 | 49.05 | -2.25% | |
| 50.90 | 50.92 | 49.99 | 50.18 | -1.26% | |
| 51.00 | 51.53 | 50.72 | 50.82 | -0.47% | |
| 51.18 | 51.43 | 50.59 | 51.06 | -0.04% | |
| 50.91 | 51.59 | 50.68 | 51.08 | +0.71% | |
| 50.28 | 50.93 | 50.27 | 50.72 | +1.42% | |
| 49.49 | 50.31 | 49.49 | 50.01 | +1.26% | |
| 49.54 | 49.99 | 49.25 | 49.39 | -0.82% | |
| 50.13 | 50.13 | 49.65 | 49.80 | -0.70% | |
| 50.68 | 50.74 | 50.12 | 50.15 | -0.32% | |
| 50.10 | 50.51 | 49.76 | 50.31 | +1.00% | |
| 49.60 | 50.23 | 49.30 | 49.81 | +0.36% | |
| 49.93 | 50.16 | 49.24 | 49.63 | +0.51% | |
| 49.40 | 49.73 | 48.51 | 49.38 | -0.02% | |
| 49.38 | 49.98 | 49.11 | 49.39 | +0.28% | |
| 49.58 | 50.06 | 49.15 | 49.25 | -1.28% | |
| 49.28 | 50.03 | 48.93 | 49.89 | +1.80% | |
| 50.22 | 50.92 | 48.89 | 49.01 | -0.87% | |
| 48.51 | 49.70 | 47.84 | 49.44 | +1.60% | |
| 48.50 | 49.08 | 47.07 | 48.66 | +3.62% | |
| 47.39 | 47.50 | 46.65 | 46.96 | -1.26% | |
| 47.04 | 47.58 | 46.79 | 47.56 | +0.83% | |
| 47.50 | 47.77 | 46.90 | 47.17 | -1.05% | |
| 47.66 | 48.04 | 47.17 | 47.67 | -1.30% | |
| 46.97 | 48.59 | 46.67 | 48.30 | +2.94% | |
| 46.31 | 47.41 | 46.02 | 46.92 | +1.12% | |
| 46.61 | 46.85 | 45.52 | 46.40 | -0.13% | |
| 46.49 | 46.78 | 46.22 | 46.46 | -0.43% | |
| 46.20 | 46.76 | 45.78 | 46.66 | +0.73% | |
| 45.34 | 46.76 | 45.32 | 46.32 | +2.84% | |
| 45.64 | 45.64 | 44.46 | 45.04 | -1.66% | |
| 46.38 | 46.71 | 45.76 | 45.80 | -1.25% | |
| 45.92 | 46.68 | 45.74 | 46.38 | +0.74% | |
| 47.35 | 47.73 | 45.85 | 46.04 | -2.13% | |
| 46.07 | 47.89 | 45.93 | 47.04 | +2.48% | |
| 46.48 | 46.60 | 45.77 | 45.90 | -1.61% | |
| 46.72 | 46.79 | 45.89 | 46.65 | -0.64% | |
| 45.84 | 47.17 | 45.32 | 46.95 | +2.51% | |
| 45.50 | 46.05 | 45.33 | 45.80 | +0.66% | |
| 45.48 | 45.80 | 45.29 | 45.50 | +0.33% | |
| 44.36 | 45.53 | 44.20 | 45.35 | +2.49% | |
| 43.78 | 44.69 | 43.78 | 44.25 | +0.66% | |
| 43.80 | 44.50 | 43.39 | 43.96 | +1.81% | |
| 43.94 | 44.22 | 42.74 | 43.18 | -1.82% | |
| 44.01 | 44.62 | 43.71 | 43.98 | +0.69% | |
| 44.86 | 45.23 | 43.64 | 43.68 | -2.17% | |
| 44.62 | 45.20 | 44.37 | 44.65 | +1.25% | |
| 44.10 | 44.20 | 43.18 | 44.10 | +0.92% | |
| 43.60 | 44.25 | 43.52 | 43.70 | +0.41% | |
| 43.07 | 44.12 | 43.00 | 43.52 | +1.92% | |
| 42.49 | 43.31 | 42.49 | 42.70 | +0.66% | |
| 42.37 | 43.05 | 42.30 | 42.42 | +0.12% | |
| 41.25 | 42.79 | 41.25 | 42.37 | +4.00% | |
| 42.13 | 42.13 | 40.68 | 40.74 | -3.53% | |
| 40.75 | 42.29 | 40.75 | 42.23 | +3.03% | |
| 41.38 | 41.38 | 40.64 | 40.99 | -1.18% | |
| 41.67 | 41.87 | 41.41 | 41.48 | -0.34% | |
| 41.21 | 41.66 | 40.69 | 41.62 | +0.56% | |
| 42.16 | 42.16 | 41.27 | 41.39 | -1.43% | |
| 41.30 | 42.07 | 41.23 | 41.99 | +1.70% | |
| 41.55 | 41.85 | 41.24 | 41.29 | -0.24% | |
| 40.60 | 41.49 | 39.95 | 41.39 | +1.17% | |
| 40.01 | 41.37 | 39.99 | 40.91 | +2.15% | |
| 40.20 | 40.85 | 39.80 | 40.05 | -0.87% | |
| 40.07 | 41.56 | 39.98 | 40.40 | +1.81% | |
| 40.30 | 40.48 | 39.44 | 39.68 | -1.83% | |
| 40.02 | 40.80 | 40.02 | 40.42 | +1.02% | |
| 40.76 | 41.18 | 39.99 | 40.01 | -2.18% | |
| 41.00 | 41.02 | 40.06 | 40.90 | -0.68% | |
| 42.05 | 42.07 | 40.98 | 41.18 | -2.12% | |
| 41.90 | 42.35 | 41.72 | 42.07 | +0.36% | |
| 41.92 | 42.75 | 41.68 | 41.92 | +0.41% | |
| 41.88 | 42.15 | 41.28 | 41.75 | +0.97% | |
| 40.48 | 41.65 | 40.21 | 41.35 | +1.92% | |
| 41.11 | 41.46 | 40.28 | 40.57 | -1.86% | |
| 40.91 | 41.53 | 40.53 | 41.34 | +1.13% | |
| 40.08 | 41.20 | 40.06 | 40.88 | +1.26% | |
| 40.86 | 41.10 | 40.11 | 40.37 | -1.90% | |
| 41.70 | 42.10 | 40.96 | 41.15 | -1.18% | |
| 40.63 | 41.80 | 40.50 | 41.64 | +2.84% | |
| 40.19 | 40.75 | 39.56 | 40.49 | +0.30% | |
| 38.25 | 40.64 | 36.40 | 40.37 | -4.59% | |
| 43.30 | 43.61 | 42.21 | 42.31 | -1.79% | |
| 43.57 | 43.87 | 43.08 | 43.08 | -1.19% | |
| 43.45 | 44.00 | 43.20 | 43.60 | +0.23% | |
| 42.57 | 44.01 | 42.40 | 43.50 | +3.57% | |
| 41.88 | 42.11 | 41.63 | 42.00 | -0.02% | |
| 41.78 | 42.10 | 41.25 | 42.01 | +0.57% | |
| 41.65 | 42.05 | 41.01 | 41.77 | +0.29% | |
| 42.00 | 42.00 | 41.13 | 41.65 | -1.14% | |
| 42.15 | 42.41 | 41.67 | 42.13 | -0.26% | |
| 41.35 | 42.24 | 41.17 | 42.24 | +1.78% | |
| 41.79 | 42.10 | 41.33 | 41.50 | +2.70% | |
| 40.02 | 40.56 | 39.83 | 40.41 | +0.67% | |
| 39.46 | 40.26 | 39.46 | 40.14 | +1.88% | |
| 38.37 | 39.54 | 38.27 | 39.40 | +0.82% | |
| 39.08 | 39.92 | 38.97 | 39.08 | +0.54% | |
| 38.78 | 39.06 | 38.34 | 38.87 | +1.65% | |
| 38.24 | 38.56 | 37.68 | 38.24 | +0.76% | |
| 38.05 | 38.31 | 37.65 | 37.95 | -1.02% | |
| 38.17 | 38.54 | 38.05 | 38.34 | -0.60% | |
| 38.97 | 39.24 | 38.41 | 38.57 | +0.03% | |
| 37.81 | 39.00 | 37.80 | 38.56 | +1.02% | |
| 38.48 | 39.15 | 38.09 | 38.17 | +1.98% | |
| 37.76 | 37.82 | 37.24 | 37.43 | -0.87% | |
| 36.70 | 38.09 | 36.52 | 37.76 | +2.19% | |
| 37.40 | 37.84 | 36.91 | 36.95 | -1.23% | |
| 38.35 | 38.74 | 37.20 | 37.41 | -1.55% | |
| 38.35 | 38.99 | 37.87 | 38.00 | -0.26% | |
| 38.28 | 38.57 | 37.58 | 38.10 | +0.37% | |
| 36.78 | 38.11 | 36.74 | 37.96 | +0.80% | |
| 37.71 | 38.06 | 37.32 | 37.66 | -1.02% | |
| 37.72 | 38.96 | 37.49 | 38.05 | +0.48% | |
| 36.92 | 38.16 | 36.13 | 37.87 | +0.19% | |
| 37.42 | 37.93 | 36.88 | 37.80 | -1.87% | |
| 38.85 | 38.99 | 38.22 | 38.52 | -1.61% | |
| 38.88 | 39.67 | 38.69 | 39.15 | +1.45% | |
| 37.79 | 38.83 | 37.28 | 38.59 | -0.46% | |
| 37.75 | 39.37 | 37.46 | 38.77 | +0.73% | |
| 39.17 | 39.92 | 38.00 | 38.49 | -3.90% | |
| 39.93 | 40.89 | 39.74 | 40.05 | +0.25% | |
| 38.94 | 40.39 | 38.63 | 39.95 | +3.42% | |
| 38.63 | 38.99 | 38.23 | 38.63 | -0.10% | |
| 40.42 | 40.57 | 38.15 | 38.67 | -4.40% | |
| 39.99 | 40.82 | 39.33 | 40.45 | +1.30% | |
| 40.44 | 40.63 | 39.21 | 39.93 | -2.04% | |
| 40.84 | 41.95 | 40.41 | 40.76 | -0.61% | |
| 41.49 | 41.70 | 40.71 | 41.01 | -0.92% | |
| 40.34 | 41.57 | 39.78 | 41.39 | +2.70% | |
| 40.88 | 41.42 | 39.58 | 40.30 | -0.47% | |
| 41.55 | 41.89 | 40.15 | 40.49 | -1.53% | |
| 41.75 | 41.96 | 40.61 | 41.12 | -1.88% | |
| 41.25 | 42.66 | 40.90 | 41.91 | +1.60% | |
| 40.70 | 41.35 | 40.37 | 41.25 | +2.54% | |
| 40.39 | 40.76 | 39.62 | 40.23 | -0.72% | |
| 40.66 | 41.37 | 40.39 | 40.52 | +0.40% | |
| 39.86 | 40.88 | 39.37 | 40.36 | +0.42% | |
| 39.01 | 40.48 | 38.68 | 40.19 | +3.48% | |
| 38.77 | 39.31 | 38.40 | 38.84 | -0.56% | |
| 37.65 | 39.08 | 37.44 | 39.06 | +3.75% | |
| 38.04 | 38.59 | 37.63 | 37.65 | -1.31% | |
| 38.32 | 38.44 | 37.55 | 38.15 | -0.16% | |
| 38.21 | 39.23 | 37.72 | 38.21 | +0.50% | |
| 38.43 | 38.66 | 37.73 | 38.02 | -1.09% | |
| 36.03 | 39.34 | 36.02 | 38.44 | +6.69% | |
| 34.22 | 36.17 | 33.99 | 36.03 | +6.47% | |
| 34.00 | 34.32 | 33.67 | 33.84 | -2.34% | |
| 34.79 | 35.01 | 34.57 | 34.65 | -0.40% | |
| 33.78 | 35.04 | 33.78 | 34.79 | +2.93% | |
| 33.30 | 33.92 | 33.02 | 33.80 | +1.65% | |
| 33.94 | 33.94 | 33.12 | 33.25 | -2.12% | |
| 33.27 | 34.04 | 32.93 | 33.97 | +1.25% | |
| 34.19 | 34.19 | 33.34 | 33.55 | -1.41% | |
| 33.32 | 34.43 | 33.23 | 34.03 | +1.52% | |
| 33.47 | 33.75 | 32.86 | 33.52 | +0.24% | |
| 33.35 | 33.55 | 32.94 | 33.44 | -0.33% | |
| 31.91 | 33.62 | 31.91 | 33.55 | +5.04% | |
| 32.14 | 32.31 | 31.50 | 31.94 | -0.28% | |
| 32.65 | 32.65 | 31.96 | 32.03 | -1.66% | |
| 33.16 | 33.16 | 32.45 | 32.57 | -1.48% | |
| 32.67 | 33.13 | 32.43 | 33.06 | +1.07% | |
| 32.83 | 33.02 | 32.56 | 32.71 | -0.27% | |
| 32.95 | 33.17 | 32.78 | 32.80 | -0.18% | |
| 32.61 | 33.06 | 32.61 | 32.86 | +0.09% | |
| 32.92 | 33.15 | 32.75 | 32.83 | -0.42% | |
| 33.55 | 33.55 | 32.68 | 32.97 | -1.73% | |
| 33.13 | 33.75 | 32.99 | 33.55 | +2.10% | |
| 32.53 | 32.98 | 32.49 | 32.86 | +1.01% | |
| 32.35 | 32.58 | 32.25 | 32.53 | +0.84% | |
| 32.22 | 32.40 | 31.99 | 32.26 | +0.84% | |
| 32.33 | 32.33 | 31.81 | 31.99 | -0.93% | |
| 31.92 | 32.48 | 31.88 | 32.29 | +0.65% | |
| 30.95 | 32.18 | 29.75 | 32.08 | +3.48% | |
| 30.99 | 31.41 | 30.97 | 31.00 | +0.32% | |
| 31.02 | 31.37 | 30.85 | 30.90 | -0.16% | |
| 30.64 | 30.97 | 30.46 | 30.95 | +0.42% | |
| 30.78 | 30.96 | 30.60 | 30.82 | -0.48% | |
| 30.27 | 31.02 | 30.10 | 30.97 | +2.89% | |
| 30.15 | 30.38 | 29.73 | 30.10 | +0.33% | |
| 29.01 | 30.00 | 29.01 | 30.00 | +2.21% | |
| 29.44 | 29.80 | 29.24 | 29.35 | -0.78% | |
| 29.92 | 30.02 | 29.48 | 29.58 | -1.69% | |
| 29.24 | 30.21 | 29.07 | 30.09 | +2.91% | |
| 28.71 | 29.39 | 27.83 | 29.24 | +1.49% | |
| 27.88 | 28.83 | 27.88 | 28.81 | +3.60% | |
| 27.73 | 28.43 | 27.48 | 27.81 | +0.36% | |
| 27.29 | 27.88 | 27.24 | 27.71 | +2.55% | |
| 26.70 | 27.21 | 26.69 | 27.02 | +1.01% | |
| 27.90 | 28.17 | 26.61 | 26.75 | -4.87% | |
| 27.68 | 28.62 | 27.35 | 28.12 | +0.90% | |
| 27.76 | 28.16 | 27.70 | 27.87 | -0.07% | |
| 28.45 | 28.85 | 27.84 | 27.89 | -1.86% | |
| 28.13 | 28.73 | 27.89 | 28.42 | +0.74% | |
| 28.14 | 28.33 | 27.77 | 28.21 | +1.22% | |
| 27.79 | 28.11 | 27.58 | 27.87 | +0.14% | |
| 28.01 | 28.06 | 27.65 | 27.83 | -0.36% | |
| 27.39 | 28.01 | 27.29 | 27.93 | +1.93% | |
| 27.33 | 27.47 | 27.05 | 27.40 | -0.40% | |
| 27.10 | 27.53 | 26.82 | 27.51 | +0.92% | |
| 27.43 | 27.63 | 27.04 | 27.26 | -1.41% | |
| 27.13 | 27.91 | 27.13 | 27.65 | +1.39% | |
| 27.67 | 28.08 | 27.04 | 27.27 | -2.08% | |
| 27.94 | 28.00 | 27.64 | 27.85 | -1.00% | |
| 28.50 | 28.64 | 27.97 | 28.13 | -0.67% | |
| 27.72 | 28.78 | 27.72 | 28.32 | +3.17% | |
| 26.64 | 27.47 | 26.45 | 27.45 | +2.89% | |
| 26.80 | 26.96 | 26.03 | 26.68 | -0.07% | |
| 26.38 | 26.86 | 26.33 | 26.70 | +0.56% | |
| 25.96 | 26.60 | 25.73 | 26.55 | +3.23% | |
| 25.56 | 25.85 | 25.50 | 25.72 | +1.82% | |
| 27.00 | 27.00 | 25.13 | 25.26 | -7.00% | |
| 27.74 | 27.79 | 26.98 | 27.16 | -1.81% | |
| 26.56 | 27.78 | 26.56 | 27.66 | +3.13% | |
| 26.70 | 26.85 | 26.28 | 26.82 | +2.29% | |
| 26.83 | 27.40 | 26.20 | 26.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMAL chart for longer ranges.