Skip to main content
AssetMark Financial Holdings, Inc. (AMK)
Sep 5, 2024 - AMK was delisted (reason: acquired by GTCR)
35.24
-0.02 (-0.06%)
Inactive · Last trade price on Sep 4, 2024

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202435.2435.2435.2435.2435.24--
Sep 4, 202435.2635.2735.2435.2435.24-0.06%1,471,672
Sep 3, 202435.2535.3635.2435.2635.260.31%1,731,915
Aug 30, 202435.1235.2035.0635.1535.150.20%579,460
Aug 29, 202435.0935.1235.0735.0835.08-0.03%256,744
Aug 28, 202435.1035.1235.0935.0935.090.03%273,378
Aug 27, 202435.1035.1135.0635.0835.08-0.06%277,893
Aug 26, 202435.1035.1035.0635.1035.100.17%262,487
Aug 23, 202435.0535.0735.0035.0435.040.11%286,348
Aug 22, 202435.0835.0834.9735.0035.00-0.20%282,666
Aug 21, 202435.0435.1134.9535.0735.070.23%318,835
Aug 20, 202434.9535.0034.9234.9934.990.11%481,158
Aug 19, 202434.9234.9934.9234.9534.950.03%190,869
Aug 16, 202434.9535.0434.9434.9434.94-0.29%441,304
Aug 15, 202434.9935.2734.9135.0435.040.31%880,764
Aug 14, 202434.9534.9934.9034.9334.93-0.06%398,713
Aug 13, 202434.8535.0134.8334.9534.950.52%359,241
Aug 12, 202434.8234.8934.7634.7734.77-0.14%335,768
Aug 9, 202434.7534.8734.7334.8234.820.20%252,611
Aug 8, 202434.7734.8434.7234.7534.750.14%469,201
Aug 7, 202434.6534.8234.6134.7034.700.29%832,519
Aug 6, 202434.5734.7934.4434.6034.60-426,720
Aug 5, 202434.4434.6534.2934.6034.60-0.14%622,794
Aug 2, 202434.4534.6734.4334.6534.650.17%628,559
Aug 1, 202434.5034.9334.4334.5934.590.26%482,907
Jul 31, 202434.6234.6234.4734.5034.50-399,165
Jul 30, 202434.6534.6834.4534.5034.50-0.40%227,120
Jul 29, 202434.6234.6534.5434.6434.640.09%515,770
Jul 26, 202434.6934.6934.5634.6134.610.17%421,688
Jul 25, 202434.5834.6934.5034.5534.550.14%486,874
Jul 24, 202434.4534.5834.4334.5034.500.41%511,596
Jul 23, 202434.4134.5034.3234.3634.36-0.03%391,515
Jul 22, 202434.4334.4334.2534.3734.370.06%1,180,775
Jul 19, 202434.4334.4834.2034.3534.350.06%1,261,030
Jul 18, 202434.4534.5734.2434.3334.33-0.23%1,138,106
Jul 17, 202434.4734.5734.3934.4134.41-0.35%884,471
Jul 16, 202434.6934.7334.4534.5334.53-0.12%189,983
Jul 15, 202434.7534.7534.5534.5734.57-0.26%190,703
Jul 12, 202434.7034.7534.6434.6634.660.03%270,993
Jul 11, 202434.7534.7534.5834.6534.65-0.23%225,146
Jul 10, 202434.5434.7834.5434.7334.730.70%304,666
Jul 9, 202434.3634.5934.3534.4934.490.38%377,388
Jul 8, 202434.5034.6134.3434.3634.36-0.41%337,801
Jul 5, 202434.4734.5134.3434.5034.500.26%363,420
Jul 3, 202434.3834.4634.3234.4134.410.15%155,913
Jul 2, 202434.3734.3934.2734.3634.360.12%255,334
Jul 1, 202434.4234.5534.3034.3234.32-0.67%271,120
Jun 28, 202434.5034.5534.3834.5534.550.14%1,019,178
Jun 27, 202434.3434.5334.2534.5034.500.58%231,355
Jun 26, 202434.2034.3234.0834.3034.300.18%257,049
Jun 25, 202434.2634.3034.1534.2434.240.12%261,860
Jun 24, 202434.2334.2934.1834.2034.20-0.06%284,534
Jun 21, 202434.2834.3034.1834.2234.22-0.15%658,022
Jun 20, 202434.3434.3934.2634.2734.27-0.06%198,117
Jun 18, 202434.4034.4534.2734.2934.29-172,179
Jun 17, 202434.2234.4534.2234.2934.290.18%200,189
Jun 14, 202434.2034.5234.1234.2334.23-1,059,648
Jun 13, 202434.4034.4434.1734.2334.23-0.47%533,232
Jun 12, 202434.2434.4134.1034.3934.390.82%398,424
Jun 11, 202434.2534.3534.0734.1134.11-0.44%1,222,262
Jun 10, 202434.2034.6834.1934.2634.26-0.06%911,179
Jun 7, 202434.1634.4034.1634.2834.280.35%509,699
Jun 6, 202434.2434.2534.1234.1634.16-0.18%402,432
Jun 5, 202434.1034.2434.1034.2234.220.47%340,377
Jun 4, 202434.3434.3634.0334.0634.06-0.79%739,870
Jun 3, 202434.5434.5434.3034.3334.33-0.17%147,174
May 31, 202434.3134.4034.2434.3934.390.20%138,494
May 30, 202434.1734.3534.1734.3234.320.65%199,909
May 29, 202434.1134.1434.0734.1034.10-0.03%276,400
May 28, 202434.1434.1434.0534.1134.110.03%294,550
May 24, 202434.0534.1834.0134.1034.100.26%530,817
May 23, 202434.1034.1133.9934.0134.01-0.15%400,058
May 22, 202434.0634.1234.0634.0634.06-0.15%222,107
May 21, 202433.9934.1233.9934.1134.110.21%273,841
May 20, 202433.9534.0533.9534.0434.040.29%380,968
May 17, 202434.0034.0533.9033.9433.94-0.21%369,218
May 16, 202433.9834.0433.9034.0134.010.15%591,863
May 15, 202434.1034.1033.9633.9633.96-0.09%411,595
May 14, 202433.9934.0733.9633.9933.990.12%521,684
May 13, 202433.9634.0033.8833.9533.950.24%325,974
May 10, 202433.9533.9833.8633.8733.87-0.03%582,522
May 9, 202433.8933.9333.8833.8833.880.06%975,414
May 8, 202433.9633.9833.8633.8633.86-0.24%1,527,549
May 7, 202434.0034.0033.9333.9433.94-0.15%613,146
May 6, 202434.1434.1433.9633.9933.990.09%424,587
May 3, 202434.1534.2133.9433.9633.960.03%470,625
May 2, 202433.9934.4033.9233.9533.950.03%1,235,254
May 1, 202433.8334.0033.8333.9433.940.38%775,684
Apr 30, 202433.8433.8933.7733.8133.810.06%628,083
Apr 29, 202433.9134.0433.7633.7933.79-0.41%1,104,152
Apr 26, 202433.9033.9833.8333.9333.930.12%1,820,293
Apr 25, 202434.1134.2033.8533.8933.89-2.89%3,899,497
Apr 24, 202435.0735.1534.6534.9034.90-0.71%183,361
Apr 23, 202435.5535.8134.8735.1535.15-0.90%220,438
Apr 22, 202434.7635.7134.6235.4735.472.10%175,723
Apr 19, 202434.4834.9634.2934.7434.740.70%198,491
Apr 18, 202434.6334.8834.0234.5034.50-0.40%294,355
Apr 17, 202435.2335.3434.5034.6434.64-1.51%121,209
Apr 16, 202435.2835.4234.4635.1735.17-0.31%277,040
Apr 15, 202436.4536.6135.1035.2835.28-2.33%318,873