Amalgamated Financial Corp.
AMALNASDAQFinancial Services● Active
$42.70
+$0.28(+0.66%)
Market Cap$1.3B
P/E Ratio—
52W High$44.01
52W Low$25.13
Amalgamated Financial Corp.（AMAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.01
Apr 17, 2026
-3.0% from here
5-Year Low5Y
$13.48
Sep 22, 2021
+216.8% from low
IPO Priceadj.
$16.50
Aug 9, 2018
+158.8% since IPO
1 Year Ago
$30.65
Jun 9, 2025
+39.3% in 1Y
5 Years Ago
$16.37
Jun 8, 2021
+160.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.94 | $43.31 | $42.49 | $42.96 | $42.96 | 37K | +0.05% |
| Jun 5, 2026 | $42.37 | $43.05 | $42.30 | $42.42 | $42.42 | 94K | +0.12% |
| Jun 4, 2026 | $41.25 | $42.79 | $41.25 | $42.37 | $42.37 | 115K | +2.72% |
| Jun 3, 2026 | $42.13 | $42.13 | $40.68 | $40.74 | $40.74 | 128K | -3.30% |
| Jun 2, 2026 | $40.75 | $42.29 | $40.75 | $42.23 | $42.23 | 131K | +3.63% |
| Jun 1, 2026 | $41.38 | $41.38 | $40.64 | $40.99 | $40.99 | 99K | -0.94% |
| May 29, 2026 | $41.67 | $41.87 | $41.41 | $41.48 | $41.48 | 121K | -0.46% |
| May 28, 2026 | $41.21 | $41.66 | $40.69 | $41.62 | $41.62 | 152K | +0.99% |
| May 27, 2026 | $42.16 | $42.16 | $41.27 | $41.39 | $41.39 | 97K | -1.83% |
| May 26, 2026 | $41.30 | $42.07 | $41.23 | $41.99 | $41.99 | 126K | +1.67% |
| May 22, 2026 | $41.55 | $41.85 | $41.24 | $41.29 | $41.29 | 80K | -0.63% |
| May 21, 2026 | $40.60 | $41.49 | $39.95 | $41.39 | $41.39 | 106K | +1.95% |
| May 20, 2026 | $40.01 | $41.37 | $39.99 | $40.91 | $40.91 | 106K | +2.25% |
| May 19, 2026 | $40.20 | $40.85 | $39.80 | $40.05 | $40.05 | 106K | -0.37% |
| May 18, 2026 | $40.07 | $41.56 | $39.98 | $40.40 | $40.40 | 157K | +0.82% |
| May 15, 2026 | $40.30 | $40.48 | $39.44 | $39.68 | $39.68 | 172K | -1.54% |
| May 14, 2026 | $40.02 | $40.80 | $40.02 | $40.42 | $40.42 | 98K | +1.00% |
| May 13, 2026 | $40.76 | $41.18 | $39.99 | $40.01 | $40.01 | 124K | -1.84% |
| May 12, 2026 | $41.00 | $41.02 | $40.06 | $40.90 | $40.90 | 81K | -0.24% |
| May 11, 2026 | $42.05 | $42.07 | $40.98 | $41.18 | $41.18 | 155K | -2.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMAL
Jan 1 → Dec 31 · 6 years2026+33.6%$32.14 → $42.95
+33.6%
2025-4.8%$33.66 → $32.03
-4.8%
2024+25.5%$26.67 → $33.47
+25.5%
2023+16.9%$23.04 → $26.94
+16.9%
2022+35.9%$16.95 → $23.04
+35.9%
2021+2.8%$16.31 → $16.77
+2.8%
Best Year2022 · +35.9%
Worst Year2025 · -4.8%
Positive Years5 / 6
Avg Annual Return+18.3%
6Y Total Return+163.4%
6Y CAGR~+17.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in AMAL?
If you invested $1,000 in AMAL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,588
Total Return+158.8%
CAGR~+12.6% / yr
Profit+$1,588
Based on Aug 9, 2018 · $16.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amalgamated Financial Corp.（AMAL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $42.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMAL 历史股价FMP 日线复权 OHLCV