TLV:AMRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	36.09	35.97	33.50	34.88	34.88	-3.35%	10,290
Mar 18, 2026	35.93	36.37	35.90	36.09	36.09	0.45%	2,106
Mar 17, 2026	35.43	35.97	35.43	35.93	35.93	1.41%	3,159
Mar 16, 2026	35.25	35.60	35.34	35.43	35.43	0.51%	591
Mar 13, 2026	35.35	35.98	34.41	35.25	35.25	-0.28%	2,427
Mar 12, 2026	36.00	35.99	34.30	35.35	35.35	-1.81%	5,659
Mar 11, 2026	36.09	36.00	36.00	36.00	36.00	-0.25%	385
Mar 10, 2026	35.80	36.39	35.80	36.09	36.09	0.81%	693
Mar 9, 2026	36.12	36.12	33.01	35.80	35.80	-0.89%	2,268
Mar 6, 2026	36.00	36.40	35.00	36.12	36.12	0.33%	3,955
Mar 5, 2026	35.60	36.00	36.00	36.00	36.00	1.12%	927
Mar 4, 2026	35.11	35.98	34.50	35.60	35.60	1.40%	3,212
Mar 2, 2026	33.87	36.00	33.89	35.11	35.11	3.66%	19,633
Feb 27, 2026	32.34	33.87	33.29	33.87	33.87	4.73%	4,644
Feb 26, 2026	31.50	33.00	31.34	32.34	32.34	2.67%	9,447
Feb 25, 2026	32.00	32.88	31.50	31.50	31.50	-1.56%	21,224
Feb 24, 2026	33.07	33.11	32.00	32.00	32.00	-3.24%	15,284
Feb 23, 2026	33.70	34.50	33.02	33.07	33.07	-1.87%	783
Feb 20, 2026	33.50	34.66	33.50	33.70	33.70	0.60%	10,631
Feb 19, 2026	34.97	34.98	33.50	33.50	33.50	-4.20%	15,418
Feb 18, 2026	35.17	35.17	34.07	34.97	34.97	-0.57%	1,647
Feb 17, 2026	35.17	35.17	35.17	35.17	35.17	-	12
Feb 16, 2026	35.00	35.20	34.87	35.17	35.17	0.49%	182
Feb 13, 2026	35.30	35.30	34.38	35.00	35.00	-0.68%	846
Feb 12, 2026	35.24	35.24	35.23	35.24	35.24	-	2,127
Feb 11, 2026	35.00	35.29	33.75	35.24	35.24	0.69%	170
Feb 10, 2026	34.89	35.00	34.50	35.00	35.00	0.32%	4,918
Feb 9, 2026	35.21	35.60	34.50	34.89	34.89	-0.91%	1,735
Feb 6, 2026	33.60	35.24	33.59	35.21	35.21	4.79%	3,306
Feb 5, 2026	35.69	35.01	33.60	33.60	33.60	-5.86%	4,606
Feb 4, 2026	35.55	35.79	34.33	35.69	35.69	0.39%	1,617
Feb 3, 2026	35.32	35.98	34.78	35.55	35.55	0.65%	1,205
Feb 2, 2026	36.24	36.20	34.50	35.32	35.32	-2.54%	19,059
Jan 30, 2026	36.51	36.51	35.40	36.24	36.24	-0.74%	1,345
Jan 29, 2026	35.52	36.89	34.50	36.51	36.51	2.79%	4,489
Jan 28, 2026	34.83	35.70	34.82	35.52	35.52	1.98%	277
Jan 27, 2026	33.79	35.44	33.70	34.83	34.83	3.08%	2,768
Jan 26, 2026	33.03	34.15	33.03	33.79	33.79	-1.80%	2,849
Jan 23, 2026	33.91	35.00	33.60	34.41	34.41	1.47%	883
Jan 22, 2026	33.93	34.65	33.00	33.91	33.91	-0.06%	71
Jan 21, 2026	34.10	34.30	33.53	33.93	33.93	0.80%	5,202
Jan 20, 2026	33.79	34.06	33.43	33.66	33.66	-0.38%	1,687
Jan 19, 2026	33.91	34.00	33.50	33.79	33.79	-0.35%	2,416
Jan 16, 2026	33.91	33.91	33.91	33.91	33.91	-	997
Jan 15, 2026	33.91	34.08	33.90	33.91	33.91	-	3,343
Jan 14, 2026	33.89	34.67	33.65	33.91	33.91	0.06%	813
Jan 13, 2026	33.65	34.59	33.65	33.89	33.89	0.71%	2,302
Jan 12, 2026	33.93	33.68	33.40	33.65	33.65	-0.83%	1,047
Jan 9, 2026	33.55	34.24	33.00	33.93	33.93	1.13%	1,568
Jan 8, 2026	33.70	34.42	33.53	33.55	33.55	-2.53%	6,647