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
| 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 |