AssetMark Financial Holdings, Inc. (AMK)
Sep 5, 2024 - AMK was delisted (reason: acquired by GTCR)
35.24
-0.02 (-0.06%)
Last trade price
on Sep 4, 2024
AMK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
Sep 4, 2024 | 35.26 | 35.27 | 35.24 | 35.24 | 35.24 | -0.06% | 1,471,672 |
Sep 3, 2024 | 35.25 | 35.36 | 35.24 | 35.26 | 35.26 | 0.31% | 1,731,915 |
Aug 30, 2024 | 35.12 | 35.20 | 35.06 | 35.15 | 35.15 | 0.20% | 579,460 |
Aug 29, 2024 | 35.09 | 35.12 | 35.07 | 35.08 | 35.08 | -0.03% | 256,744 |
Aug 28, 2024 | 35.10 | 35.12 | 35.09 | 35.09 | 35.09 | 0.03% | 273,378 |
Aug 27, 2024 | 35.10 | 35.11 | 35.06 | 35.08 | 35.08 | -0.06% | 277,893 |
Aug 26, 2024 | 35.10 | 35.10 | 35.06 | 35.10 | 35.10 | 0.17% | 262,487 |
Aug 23, 2024 | 35.05 | 35.07 | 35.00 | 35.04 | 35.04 | 0.11% | 286,348 |
Aug 22, 2024 | 35.08 | 35.08 | 34.97 | 35.00 | 35.00 | -0.20% | 282,666 |
Aug 21, 2024 | 35.04 | 35.11 | 34.95 | 35.07 | 35.07 | 0.23% | 318,835 |
Aug 20, 2024 | 34.95 | 35.00 | 34.92 | 34.99 | 34.99 | 0.11% | 481,158 |
Aug 19, 2024 | 34.92 | 34.99 | 34.92 | 34.95 | 34.95 | 0.03% | 190,869 |
Aug 16, 2024 | 34.95 | 35.04 | 34.94 | 34.94 | 34.94 | -0.29% | 441,304 |
Aug 15, 2024 | 34.99 | 35.27 | 34.91 | 35.04 | 35.04 | 0.31% | 880,764 |
Aug 14, 2024 | 34.95 | 34.99 | 34.90 | 34.93 | 34.93 | -0.06% | 398,713 |
Aug 13, 2024 | 34.85 | 35.01 | 34.83 | 34.95 | 34.95 | 0.52% | 359,241 |
Aug 12, 2024 | 34.82 | 34.89 | 34.76 | 34.77 | 34.77 | -0.14% | 335,768 |
Aug 9, 2024 | 34.75 | 34.87 | 34.73 | 34.82 | 34.82 | 0.20% | 252,611 |
Aug 8, 2024 | 34.77 | 34.84 | 34.72 | 34.75 | 34.75 | 0.14% | 469,201 |
Aug 7, 2024 | 34.65 | 34.82 | 34.61 | 34.70 | 34.70 | 0.29% | 832,519 |
Aug 6, 2024 | 34.57 | 34.79 | 34.44 | 34.60 | 34.60 | - | 426,720 |
Aug 5, 2024 | 34.44 | 34.65 | 34.29 | 34.60 | 34.60 | -0.14% | 622,794 |
Aug 2, 2024 | 34.45 | 34.67 | 34.43 | 34.65 | 34.65 | 0.17% | 628,559 |
Aug 1, 2024 | 34.50 | 34.93 | 34.43 | 34.59 | 34.59 | 0.26% | 482,907 |
Jul 31, 2024 | 34.62 | 34.62 | 34.47 | 34.50 | 34.50 | - | 399,165 |
Jul 30, 2024 | 34.65 | 34.68 | 34.45 | 34.50 | 34.50 | -0.40% | 227,120 |
Jul 29, 2024 | 34.62 | 34.65 | 34.54 | 34.64 | 34.64 | 0.09% | 515,770 |
Jul 26, 2024 | 34.69 | 34.69 | 34.56 | 34.61 | 34.61 | 0.17% | 421,688 |
Jul 25, 2024 | 34.58 | 34.69 | 34.50 | 34.55 | 34.55 | 0.14% | 486,874 |
Jul 24, 2024 | 34.45 | 34.58 | 34.43 | 34.50 | 34.50 | 0.41% | 511,596 |
Jul 23, 2024 | 34.41 | 34.50 | 34.32 | 34.36 | 34.36 | -0.03% | 391,515 |
Jul 22, 2024 | 34.43 | 34.43 | 34.25 | 34.37 | 34.37 | 0.06% | 1,180,775 |
Jul 19, 2024 | 34.43 | 34.48 | 34.20 | 34.35 | 34.35 | 0.06% | 1,261,030 |
Jul 18, 2024 | 34.45 | 34.57 | 34.24 | 34.33 | 34.33 | -0.23% | 1,138,106 |
Jul 17, 2024 | 34.47 | 34.57 | 34.39 | 34.41 | 34.41 | -0.35% | 884,471 |
Jul 16, 2024 | 34.69 | 34.73 | 34.45 | 34.53 | 34.53 | -0.12% | 189,983 |
Jul 15, 2024 | 34.75 | 34.75 | 34.55 | 34.57 | 34.57 | -0.26% | 190,703 |
Jul 12, 2024 | 34.70 | 34.75 | 34.64 | 34.66 | 34.66 | 0.03% | 270,993 |
Jul 11, 2024 | 34.75 | 34.75 | 34.58 | 34.65 | 34.65 | -0.23% | 225,146 |
Jul 10, 2024 | 34.54 | 34.78 | 34.54 | 34.73 | 34.73 | 0.70% | 304,666 |
Jul 9, 2024 | 34.36 | 34.59 | 34.35 | 34.49 | 34.49 | 0.38% | 377,388 |
Jul 8, 2024 | 34.50 | 34.61 | 34.34 | 34.36 | 34.36 | -0.41% | 337,801 |
Jul 5, 2024 | 34.47 | 34.51 | 34.34 | 34.50 | 34.50 | 0.26% | 363,420 |
Jul 3, 2024 | 34.38 | 34.46 | 34.32 | 34.41 | 34.41 | 0.15% | 155,913 |
Jul 2, 2024 | 34.37 | 34.39 | 34.27 | 34.36 | 34.36 | 0.12% | 255,334 |
Jul 1, 2024 | 34.42 | 34.55 | 34.30 | 34.32 | 34.32 | -0.67% | 271,120 |
Jun 28, 2024 | 34.50 | 34.55 | 34.38 | 34.55 | 34.55 | 0.14% | 1,019,178 |
Jun 27, 2024 | 34.34 | 34.53 | 34.25 | 34.50 | 34.50 | 0.58% | 231,355 |
Jun 26, 2024 | 34.20 | 34.32 | 34.08 | 34.30 | 34.30 | 0.18% | 257,049 |
Jun 25, 2024 | 34.26 | 34.30 | 34.15 | 34.24 | 34.24 | 0.12% | 261,860 |
Jun 24, 2024 | 34.23 | 34.29 | 34.18 | 34.20 | 34.20 | -0.06% | 284,534 |
Jun 21, 2024 | 34.28 | 34.30 | 34.18 | 34.22 | 34.22 | -0.15% | 658,022 |
Jun 20, 2024 | 34.34 | 34.39 | 34.26 | 34.27 | 34.27 | -0.06% | 198,117 |
Jun 18, 2024 | 34.40 | 34.45 | 34.27 | 34.29 | 34.29 | - | 172,179 |
Jun 17, 2024 | 34.22 | 34.45 | 34.22 | 34.29 | 34.29 | 0.18% | 200,189 |
Jun 14, 2024 | 34.20 | 34.52 | 34.12 | 34.23 | 34.23 | - | 1,059,648 |
Jun 13, 2024 | 34.40 | 34.44 | 34.17 | 34.23 | 34.23 | -0.47% | 533,232 |
Jun 12, 2024 | 34.24 | 34.41 | 34.10 | 34.39 | 34.39 | 0.82% | 398,424 |
Jun 11, 2024 | 34.25 | 34.35 | 34.07 | 34.11 | 34.11 | -0.44% | 1,222,262 |
Jun 10, 2024 | 34.20 | 34.68 | 34.19 | 34.26 | 34.26 | -0.06% | 911,179 |
Jun 7, 2024 | 34.16 | 34.40 | 34.16 | 34.28 | 34.28 | 0.35% | 509,699 |
Jun 6, 2024 | 34.24 | 34.25 | 34.12 | 34.16 | 34.16 | -0.18% | 402,432 |
Jun 5, 2024 | 34.10 | 34.24 | 34.10 | 34.22 | 34.22 | 0.47% | 340,377 |
Jun 4, 2024 | 34.34 | 34.36 | 34.03 | 34.06 | 34.06 | -0.79% | 739,870 |
Jun 3, 2024 | 34.54 | 34.54 | 34.30 | 34.33 | 34.33 | -0.17% | 147,174 |
May 31, 2024 | 34.31 | 34.40 | 34.24 | 34.39 | 34.39 | 0.20% | 138,494 |
May 30, 2024 | 34.17 | 34.35 | 34.17 | 34.32 | 34.32 | 0.65% | 199,909 |
May 29, 2024 | 34.11 | 34.14 | 34.07 | 34.10 | 34.10 | -0.03% | 276,400 |
May 28, 2024 | 34.14 | 34.14 | 34.05 | 34.11 | 34.11 | 0.03% | 294,550 |
May 24, 2024 | 34.05 | 34.18 | 34.01 | 34.10 | 34.10 | 0.26% | 530,817 |
May 23, 2024 | 34.10 | 34.11 | 33.99 | 34.01 | 34.01 | -0.15% | 400,058 |
May 22, 2024 | 34.06 | 34.12 | 34.06 | 34.06 | 34.06 | -0.15% | 222,107 |
May 21, 2024 | 33.99 | 34.12 | 33.99 | 34.11 | 34.11 | 0.21% | 273,841 |
May 20, 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 34.04 | 0.29% | 380,968 |
May 17, 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 33.94 | -0.21% | 369,218 |
May 16, 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 34.01 | 0.15% | 591,863 |
May 15, 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 33.96 | -0.09% | 411,595 |
May 14, 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 33.99 | 0.12% | 521,684 |
May 13, 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 33.95 | 0.24% | 325,974 |
May 10, 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 33.87 | -0.03% | 582,522 |
May 9, 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 33.88 | 0.06% | 975,414 |
May 8, 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 33.86 | -0.24% | 1,527,549 |
May 7, 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 33.94 | -0.15% | 613,146 |
May 6, 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 33.99 | 0.09% | 424,587 |
May 3, 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 33.96 | 0.03% | 470,625 |
May 2, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 0.03% | 1,235,254 |
May 1, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 0.38% | 775,684 |
Apr 30, 2024 | 33.84 | 33.89 | 33.77 | 33.81 | 33.81 | 0.06% | 628,083 |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | -0.41% | 1,104,152 |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 0.12% | 1,820,293 |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | -2.89% | 3,899,497 |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | -0.71% | 183,361 |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | -0.90% | 220,438 |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 2.10% | 175,723 |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 0.70% | 198,491 |
Apr 18, 2024 | 34.63 | 34.88 | 34.02 | 34.50 | 34.50 | -0.40% | 294,355 |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | -1.51% | 121,209 |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | -0.31% | 277,040 |
Apr 15, 2024 | 36.45 | 36.61 | 35.10 | 35.28 | 35.28 | -2.33% | 318,873 |