A-Mark Precious Metals, Inc. (AMRK)
NASDAQ: AMRK · Real-Time Price · USD
25.37
-1.08 (-4.08%)
At close: Mar 31, 2025, 4:00 PM
25.56
+0.19 (0.75%)
After-hours: Mar 31, 2025, 7:56 PM EDT
A-Mark Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.05 | 26.19 | 24.94 | 25.37 | 25.37 | -4.08% | 365,053 |
| Mar 28, 2025 | 28.46 | 28.68 | 26.02 | 26.45 | 26.45 | -6.90% | 347,424 |
| Mar 27, 2025 | 27.55 | 28.47 | 27.43 | 28.41 | 28.41 | 2.97% | 147,515 |
| Mar 26, 2025 | 28.21 | 28.41 | 27.50 | 27.59 | 27.59 | -2.09% | 130,996 |
| Mar 25, 2025 | 28.29 | 28.51 | 27.94 | 28.18 | 28.18 | -0.46% | 174,691 |
| Mar 24, 2025 | 28.37 | 28.90 | 28.09 | 28.31 | 28.31 | -0.39% | 137,763 |
| Mar 21, 2025 | 29.03 | 29.33 | 27.82 | 28.42 | 28.42 | -3.27% | 759,780 |
| Mar 20, 2025 | 29.16 | 29.89 | 29.01 | 29.38 | 29.38 | 0.07% | 193,193 |
| Mar 19, 2025 | 28.83 | 29.49 | 28.65 | 29.36 | 29.36 | 1.91% | 231,100 |
| Mar 18, 2025 | 27.89 | 28.89 | 27.26 | 28.81 | 28.81 | 3.04% | 279,449 |
| Mar 17, 2025 | 27.92 | 28.34 | 27.50 | 27.96 | 27.96 | 0.76% | 141,482 |
| Mar 14, 2025 | 27.63 | 27.93 | 27.35 | 27.75 | 27.75 | 1.65% | 195,437 |
| Mar 13, 2025 | 26.85 | 27.88 | 26.56 | 27.30 | 27.30 | 1.68% | 225,303 |
| Mar 12, 2025 | 27.28 | 27.30 | 26.51 | 26.85 | 26.85 | -1.83% | 171,230 |
| Mar 11, 2025 | 27.61 | 28.45 | 26.92 | 27.35 | 27.35 | -0.33% | 216,192 |
| Mar 10, 2025 | 27.90 | 28.49 | 26.78 | 27.44 | 27.44 | -0.83% | 226,240 |
| Mar 7, 2025 | 27.30 | 27.92 | 26.60 | 27.67 | 27.67 | 1.69% | 177,649 |
| Mar 6, 2025 | 27.02 | 27.49 | 26.84 | 27.21 | 27.21 | 0.48% | 249,191 |
| Mar 5, 2025 | 26.74 | 27.17 | 26.59 | 27.08 | 27.08 | 2.07% | 195,500 |
| Mar 4, 2025 | 26.00 | 26.86 | 25.72 | 26.53 | 26.53 | 1.30% | 207,032 |
| Mar 3, 2025 | 27.39 | 27.39 | 26.12 | 26.19 | 26.19 | -3.64% | 285,887 |
| Feb 28, 2025 | 27.29 | 27.30 | 26.83 | 27.18 | 27.18 | -0.66% | 260,319 |
| Feb 27, 2025 | 27.29 | 27.41 | 26.77 | 27.36 | 27.36 | -0.18% | 216,362 |
| Feb 26, 2025 | 27.18 | 27.85 | 27.18 | 27.41 | 27.41 | 0.29% | 260,940 |
| Feb 25, 2025 | 26.43 | 27.44 | 26.19 | 27.33 | 27.33 | 3.05% | 335,629 |
| Feb 24, 2025 | 26.82 | 26.90 | 26.17 | 26.52 | 26.52 | -0.93% | 233,619 |
| Feb 21, 2025 | 27.77 | 27.95 | 26.50 | 26.77 | 26.77 | -2.48% | 319,833 |
| Feb 20, 2025 | 27.20 | 28.00 | 27.20 | 27.45 | 27.45 | 0.92% | 351,616 |
| Feb 19, 2025 | 27.65 | 28.12 | 27.18 | 27.20 | 27.20 | -1.77% | 229,904 |
| Feb 18, 2025 | 27.71 | 28.27 | 27.40 | 27.69 | 27.69 | 0.40% | 338,675 |
| Feb 14, 2025 | 29.02 | 29.25 | 27.34 | 27.58 | 27.58 | -4.90% | 308,576 |
| Feb 13, 2025 | 28.74 | 29.37 | 28.49 | 29.00 | 29.00 | 1.08% | 328,062 |
| Feb 12, 2025 | 28.40 | 29.10 | 28.15 | 28.69 | 28.69 | -0.14% | 206,668 |
| Feb 11, 2025 | 29.06 | 29.40 | 28.53 | 28.73 | 28.73 | -1.17% | 240,641 |
| Feb 10, 2025 | 28.61 | 29.59 | 28.40 | 29.07 | 29.07 | 1.71% | 337,735 |
| Feb 7, 2025 | 28.50 | 30.17 | 26.15 | 28.58 | 28.58 | 0.99% | 786,694 |
| Feb 6, 2025 | 27.88 | 28.60 | 27.57 | 28.30 | 28.30 | 2.13% | 414,614 |
| Feb 5, 2025 | 27.69 | 28.73 | 27.65 | 27.71 | 27.71 | 0.14% | 483,425 |
| Feb 4, 2025 | 28.05 | 28.39 | 27.30 | 27.67 | 27.67 | -0.90% | 455,577 |
| Feb 3, 2025 | 27.77 | 28.65 | 27.50 | 27.92 | 27.92 | -0.89% | 298,033 |
| Jan 31, 2025 | 28.23 | 28.71 | 27.71 | 28.17 | 28.17 | -0.21% | 223,754 |
| Jan 30, 2025 | 27.32 | 28.53 | 27.32 | 28.23 | 28.23 | 4.25% | 331,205 |
| Jan 29, 2025 | 26.79 | 27.23 | 26.64 | 27.08 | 27.08 | 0.74% | 158,738 |
| Jan 28, 2025 | 27.16 | 27.48 | 26.79 | 26.88 | 26.88 | -1.03% | 126,903 |
| Jan 27, 2025 | 27.30 | 27.53 | 26.42 | 27.16 | 27.16 | -0.40% | 155,210 |
| Jan 24, 2025 | 27.40 | 27.54 | 26.90 | 27.27 | 27.27 | -0.66% | 120,144 |
| Jan 23, 2025 | 26.94 | 27.54 | 26.94 | 27.45 | 27.25 | 1.67% | 165,927 |
| Jan 22, 2025 | 27.43 | 27.51 | 26.96 | 27.00 | 26.80 | -1.71% | 171,524 |
| Jan 21, 2025 | 27.40 | 27.88 | 27.22 | 27.47 | 27.27 | 0.70% | 184,670 |
| Jan 17, 2025 | 27.61 | 27.67 | 26.55 | 27.28 | 27.08 | -1.34% | 180,718 |