Amalgamated Financial Corp. (AMAL) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +7.3%
- 3M
- +13.3%
- YTD
- +43.4%
- 1Y
- +38.5%
- 3Y
- +41.6%
- 5Y
- +24.4%
Loading 10-year price history...
AMAL Historical Performance
AMAL Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +47.2%
- 2019 annual price return
- -0.2%
- 2020 annual price return
- -28.6%
- 2021 annual price return
- +23.7%
- 2022 annual price return
- +36.6%
- 2023 annual price return
- +16.4%
- 2024 annual price return
- +26.1%
- 2025 annual price return
- -3.4%
- 2026 annual price return
- +20.5%
AMAL Stock Price Trajectory (2018–2026)
As of July 8, 2026, Amalgamated Financial Corp. (AMAL) trades at $45.80, representing a +38.5% return over the past year. The stock has delivered a +213.2% total return over five years (+24.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.89 on July 1, 2026. From this peak, AMAL has corrected -4.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers DCOM (+40.3% 1Y), PFBC (+14.9% 1Y), and BCAL (+25.4% 1Y), AMAL has underperformed the peer group average. Compare AMAL vs DCOM →
AMAL Historical Price Data · from 2018
Rows 1–50 of 1,995| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 46.38 | 46.71 | 45.76 | 45.80 | 166K | -1.25% |
| 2026-07-06 | 46.25 | 46.50 | 45.79 | 46.38 | 105K | +0.74% |
| 2026-07-02 | 47.33 | 47.69 | 45.83 | 46.04 | 127K | -2.13% |
| 2026-07-01 | 45.93 | 47.89 | 45.93 | 47.04 | 176K | +2.48% |
| 2026-06-30 | 46.25 | 46.45 | 45.78 | 45.90 | 157K | -1.61% |
| 2026-06-29 | 46.53 | 46.79 | 45.89 | 46.65 | 253K | -0.64% |
| 2026-06-26 | 45.84 | 47.16 | 45.32 | 46.95 | 0 | +2.51% |
| 2026-06-25 | 45.58 | 45.93 | 45.42 | 45.80 | 154K | +0.66% |
| 2026-06-24 | 45.48 | 45.83 | 45.29 | 45.50 | 128K | +0.33% |
| 2026-06-23 | 44.58 | 45.52 | 44.20 | 45.35 | 132K | +2.49% |
| 2026-06-22 | 44.60 | 44.69 | 43.78 | 44.25 | 95K | +0.67% |
| 2026-06-18 | 43.80 | 44.63 | 43.41 | 43.95 | 214K | +1.79% |
| 2026-06-17 | 43.94 | 44.22 | 42.74 | 43.18 | 143K | -1.82% |
| 2026-06-16 | 44.28 | 44.62 | 43.71 | 43.98 | 99K | +0.69% |
| 2026-06-15 | 44.86 | 45.23 | 43.65 | 43.68 | 142K | -2.17% |
| 2026-06-12 | 44.62 | 45.20 | 44.37 | 44.65 | 148K | +1.25% |
| 2026-06-11 | 44.10 | 44.20 | 43.18 | 44.10 | 104K | +0.92% |
| 2026-06-10 | 43.92 | 44.25 | 43.61 | 43.70 | 125K | +0.41% |
| 2026-06-09 | 43.07 | 44.12 | 43.00 | 43.52 | 96K | +1.92% |
| 2026-06-08 | 42.94 | 43.31 | 42.49 | 42.70 | 96K | +0.66% |
| 2026-06-05 | 42.37 | 42.55 | 42.30 | 42.42 | 88K | +0.12% |
| 2026-06-04 | 41.34 | 42.79 | 41.25 | 42.37 | 114K | +4.00% |
| 2026-06-03 | 41.69 | 42.13 | 40.69 | 40.74 | 127K | -3.53% |
| 2026-06-02 | 40.76 | 42.28 | 40.75 | 42.23 | 126K | +3.03% |
| 2026-06-01 | 41.46 | 41.46 | 40.64 | 40.99 | 95K | -1.18% |
| 2026-05-29 | 41.67 | 41.87 | 41.41 | 41.48 | 81K | -0.34% |
| 2026-05-28 | 40.98 | 41.66 | 40.74 | 41.62 | 145K | +0.56% |
| 2026-05-27 | 42.16 | 42.16 | 41.27 | 41.39 | 76K | -1.43% |
| 2026-05-26 | 41.59 | 42.07 | 41.23 | 41.99 | 122K | +1.70% |
| 2026-05-22 | 41.55 | 41.85 | 41.29 | 41.29 | 76K | -0.24% |
| 2026-05-21 | 40.73 | 41.49 | 39.95 | 41.39 | 102K | +1.17% |
| 2026-05-20 | 40.02 | 41.37 | 40.00 | 40.91 | 102K | +2.15% |
| 2026-05-19 | 40.09 | 40.56 | 39.88 | 40.05 | 102K | -0.87% |
| 2026-05-18 | 40.07 | 41.56 | 40.00 | 40.40 | 145K | +1.81% |
| 2026-05-15 | 40.30 | 40.48 | 39.44 | 39.68 | 168K | -1.83% |
| 2026-05-14 | 40.58 | 40.68 | 40.35 | 40.42 | 88K | +1.02% |
| 2026-05-13 | 40.77 | 41.18 | 39.99 | 40.01 | 123K | -2.18% |
| 2026-05-12 | 40.34 | 41.02 | 40.08 | 40.90 | 79K | -0.68% |
| 2026-05-11 | 41.94 | 41.94 | 40.98 | 41.18 | 150K | -2.12% |
| 2026-05-08 | 41.90 | 42.35 | 41.72 | 42.07 | 129K | +0.36% |
| 2026-05-07 | 42.10 | 42.75 | 41.69 | 41.92 | 195K | +0.41% |
| 2026-05-06 | 41.95 | 42.15 | 41.28 | 41.75 | 127K | +0.97% |
| 2026-05-05 | 40.56 | 41.65 | 40.21 | 41.35 | 94K | +1.92% |
| 2026-05-04 | 41.46 | 41.46 | 40.28 | 40.57 | 104K | -1.86% |
| 2026-05-01 | 40.66 | 41.52 | 40.53 | 41.34 | 90K | +1.13% |
| 2026-04-30 | 40.06 | 41.23 | 40.06 | 40.88 | 74K | +1.26% |
| 2026-04-29 | 40.86 | 41.48 | 40.12 | 40.37 | 105K | -1.90% |
| 2026-04-28 | 41.70 | 42.10 | 40.95 | 41.15 | 143K | -1.18% |
| 2026-04-27 | 40.92 | 41.80 | 40.49 | 41.64 | 171K | +2.84% |
| 2026-04-24 | 40.19 | 40.69 | 39.95 | 40.49 | 164K | +0.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMAL — Frequently Asked Questions
Quick answers to the most common questions about buying AMAL stock.
How has AMAL stock performed recently?
AMAL returned +38.5% over the past year, beating its 5-year annualized CAGR of +24.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMAL's all-time high price?
Amalgamated Financial Corp. reached $47.89 on 2026-07-01. The 52-week high is $47.89. Current 1-year return of +38.5% places the stock closer to historical peaks.
Where can I download AMAL historical price data?
This page provides AMAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.