A-Mark Precious Metals, Inc. (AMRK)
NASDAQ: AMRK · Real-Time Price · USD
24.81
+0.18 (0.73%)
Apr 23, 2025, 4:00 PM EDT - Market closed
A-Mark Precious Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 24.97 | 25.44 | 24.65 | 24.81 | 24.81 | 0.73% | 203,469 |
Apr 22, 2025 | 24.29 | 24.97 | 23.89 | 24.63 | 24.63 | 2.24% | 252,592 |
Apr 21, 2025 | 23.52 | 24.26 | 23.52 | 24.09 | 24.09 | 2.21% | 366,325 |
Apr 17, 2025 | 23.86 | 24.12 | 23.28 | 23.57 | 23.57 | -1.13% | 213,872 |
Apr 16, 2025 | 22.74 | 24.13 | 22.73 | 23.84 | 23.84 | 5.07% | 242,271 |
Apr 15, 2025 | 22.55 | 23.04 | 22.48 | 22.69 | 22.69 | -0.26% | 322,828 |
Apr 14, 2025 | 23.75 | 24.18 | 22.52 | 22.75 | 22.55 | -4.49% | 261,290 |
Apr 11, 2025 | 22.20 | 24.19 | 22.04 | 23.82 | 23.61 | 7.71% | 454,699 |
Apr 10, 2025 | 22.43 | 22.43 | 21.44 | 22.12 | 21.92 | -3.34% | 284,781 |
Apr 9, 2025 | 20.78 | 23.17 | 20.60 | 22.88 | 22.68 | 9.55% | 454,987 |
Apr 8, 2025 | 21.68 | 22.23 | 20.77 | 20.89 | 20.70 | -0.93% | 479,366 |
Apr 7, 2025 | 21.55 | 22.85 | 20.88 | 21.08 | 20.90 | -5.39% | 481,433 |
Apr 4, 2025 | 22.59 | 23.13 | 21.28 | 22.28 | 22.09 | -4.01% | 541,206 |
Apr 3, 2025 | 24.45 | 24.61 | 22.10 | 23.21 | 23.01 | -8.15% | 507,382 |
Apr 2, 2025 | 25.00 | 25.35 | 24.70 | 25.27 | 25.05 | 0.12% | 230,861 |
Apr 1, 2025 | 25.24 | 25.48 | 24.76 | 25.24 | 25.02 | -0.51% | 243,036 |
Mar 31, 2025 | 26.05 | 26.19 | 24.94 | 25.37 | 25.15 | -4.08% | 365,123 |
Mar 28, 2025 | 28.46 | 28.68 | 26.02 | 26.45 | 26.22 | -6.90% | 347,424 |
Mar 27, 2025 | 27.55 | 28.47 | 27.43 | 28.41 | 28.16 | 2.97% | 147,515 |
Mar 26, 2025 | 28.21 | 28.41 | 27.50 | 27.59 | 27.35 | -2.09% | 130,996 |
Mar 25, 2025 | 28.29 | 28.51 | 27.94 | 28.18 | 27.93 | -0.46% | 174,691 |
Mar 24, 2025 | 28.37 | 28.90 | 28.09 | 28.31 | 28.06 | -0.39% | 137,763 |
Mar 21, 2025 | 29.03 | 29.33 | 27.82 | 28.42 | 28.17 | -3.27% | 759,780 |
Mar 20, 2025 | 29.16 | 29.89 | 29.01 | 29.38 | 29.12 | 0.07% | 193,193 |
Mar 19, 2025 | 28.83 | 29.49 | 28.65 | 29.36 | 29.10 | 1.91% | 231,100 |
Mar 18, 2025 | 27.89 | 28.89 | 27.26 | 28.81 | 28.56 | 3.04% | 279,449 |
Mar 17, 2025 | 27.92 | 28.34 | 27.50 | 27.96 | 27.72 | 0.76% | 141,482 |
Mar 14, 2025 | 27.63 | 27.93 | 27.35 | 27.75 | 27.51 | 1.65% | 195,437 |
Mar 13, 2025 | 26.85 | 27.88 | 26.56 | 27.30 | 27.06 | 1.68% | 225,303 |
Mar 12, 2025 | 27.28 | 27.30 | 26.51 | 26.85 | 26.62 | -1.83% | 171,230 |
Mar 11, 2025 | 27.61 | 28.45 | 26.92 | 27.35 | 27.11 | -0.33% | 216,192 |
Mar 10, 2025 | 27.90 | 28.49 | 26.78 | 27.44 | 27.20 | -0.83% | 226,240 |
Mar 7, 2025 | 27.30 | 27.92 | 26.60 | 27.67 | 27.43 | 1.69% | 177,649 |
Mar 6, 2025 | 27.02 | 27.49 | 26.84 | 27.21 | 26.97 | 0.48% | 249,191 |
Mar 5, 2025 | 26.74 | 27.17 | 26.59 | 27.08 | 26.84 | 2.07% | 195,500 |
Mar 4, 2025 | 26.00 | 26.86 | 25.72 | 26.53 | 26.30 | 1.30% | 207,032 |
Mar 3, 2025 | 27.39 | 27.39 | 26.12 | 26.19 | 25.96 | -3.64% | 285,887 |
Feb 28, 2025 | 27.29 | 27.30 | 26.83 | 27.18 | 26.94 | -0.66% | 260,319 |
Feb 27, 2025 | 27.29 | 27.41 | 26.77 | 27.36 | 27.12 | -0.18% | 216,362 |
Feb 26, 2025 | 27.18 | 27.85 | 27.18 | 27.41 | 27.17 | 0.29% | 260,940 |
Feb 25, 2025 | 26.43 | 27.44 | 26.19 | 27.33 | 27.09 | 3.05% | 335,629 |
Feb 24, 2025 | 26.82 | 26.90 | 26.17 | 26.52 | 26.29 | -0.93% | 233,619 |
Feb 21, 2025 | 27.77 | 27.95 | 26.50 | 26.77 | 26.54 | -2.48% | 319,833 |
Feb 20, 2025 | 27.20 | 28.00 | 27.20 | 27.45 | 27.21 | 0.92% | 351,616 |
Feb 19, 2025 | 27.65 | 28.12 | 27.18 | 27.20 | 26.96 | -1.77% | 229,904 |
Feb 18, 2025 | 27.71 | 28.27 | 27.40 | 27.69 | 27.45 | 0.40% | 338,675 |
Feb 14, 2025 | 29.02 | 29.25 | 27.34 | 27.58 | 27.34 | -4.90% | 308,576 |
Feb 13, 2025 | 28.74 | 29.37 | 28.49 | 29.00 | 28.75 | 1.08% | 328,062 |
Feb 12, 2025 | 28.40 | 29.10 | 28.15 | 28.69 | 28.44 | -0.14% | 206,668 |
Feb 11, 2025 | 29.06 | 29.40 | 28.53 | 28.73 | 28.48 | -1.17% | 240,641 |