A-Mark Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	27.80	27.96	27.42	27.65	27.45	-0.97%	151,043
Jan 15, 2025	28.39	28.47	27.89	27.92	27.72	0.50%	187,644
Jan 14, 2025	27.84	27.95	27.43	27.78	27.58	0.18%	182,375
Jan 13, 2025	28.08	28.08	27.11	27.73	27.33	-1.25%	160,352
Jan 10, 2025	27.69	28.20	27.42	28.08	27.68	0.86%	198,901
Jan 8, 2025	27.30	27.91	26.49	27.84	27.44	1.24%	178,004
Jan 7, 2025	27.65	28.16	27.24	27.50	27.11	-0.43%	183,249
Jan 6, 2025	28.20	28.25	27.40	27.62	27.22	-2.13%	310,163
Jan 3, 2025	27.88	28.35	27.50	28.22	27.81	1.58%	151,366
Jan 2, 2025	27.51	28.19	27.20	27.78	27.38	1.39%	277,273
Dec 31, 2024	26.34	27.44	26.26	27.40	27.01	4.98%	262,106
Dec 30, 2024	26.00	26.26	25.27	26.10	25.73	-0.08%	206,678
Dec 27, 2024	26.21	26.37	25.72	26.12	25.74	-0.91%	162,449
Dec 26, 2024	25.91	26.43	25.36	26.36	25.98	1.58%	148,399
Dec 24, 2024	25.33	26.03	25.01	25.95	25.58	2.37%	151,779
Dec 23, 2024	25.68	25.87	25.18	25.35	24.99	-1.71%	317,215
Dec 20, 2024	25.96	26.44	25.58	25.79	25.42	-1.00%	555,465
Dec 19, 2024	27.13	27.48	25.82	26.05	25.68	-3.70%	558,120
Dec 18, 2024	27.51	28.14	26.75	27.05	26.66	-0.73%	315,834
Dec 17, 2024	27.79	28.16	27.19	27.25	26.86	-2.68%	335,481
Dec 16, 2024	28.36	28.42	27.60	28.00	27.60	-1.48%	328,557
Dec 13, 2024	27.91	28.53	27.27	28.42	28.01	0.82%	319,701
Dec 12, 2024	28.11	28.83	27.83	28.19	27.79	-0.49%	246,805
Dec 11, 2024	28.56	28.99	28.25	28.33	27.92	-0.94%	258,974
Dec 10, 2024	28.64	28.95	28.39	28.60	28.19	-0.69%	165,260
Dec 9, 2024	28.79	29.93	28.72	28.80	28.39	0.17%	231,386
Dec 6, 2024	30.11	30.25	27.91	28.75	28.34	-4.52%	529,535
Dec 5, 2024	29.79	30.33	29.53	30.11	29.68	1.18%	164,695
Dec 4, 2024	29.48	30.50	29.25	29.76	29.33	0.17%	256,366
Dec 3, 2024	29.92	29.92	29.42	29.71	29.28	-0.93%	194,650
Dec 2, 2024	30.35	30.35	29.36	29.99	29.56	-1.02%	179,219
Nov 29, 2024	30.50	31.07	30.16	30.30	29.86	-0.59%	85,329
Nov 27, 2024	30.22	30.93	30.03	30.48	30.04	2.04%	246,665
Nov 26, 2024	29.98	30.16	29.59	29.87	29.44	-1.19%	192,730
Nov 25, 2024	29.82	30.35	29.25	30.23	29.80	1.65%	223,567
Nov 22, 2024	29.96	29.96	29.15	29.74	29.31	-0.57%	231,847
Nov 21, 2024	30.85	31.00	29.84	29.91	29.48	-2.98%	208,516
Nov 20, 2024	29.96	31.00	29.69	30.83	30.39	2.46%	302,948
Nov 19, 2024	28.82	30.45	28.57	30.09	29.66	4.15%	427,371
Nov 18, 2024	29.00	29.34	28.75	28.89	28.48	-0.03%	330,126
Nov 15, 2024	29.92	30.25	28.50	28.90	28.49	-2.20%	300,130
Nov 14, 2024	30.14	30.42	29.19	29.55	29.13	-2.31%	339,582
Nov 13, 2024	30.63	31.48	29.98	30.25	29.82	-0.62%	414,784
Nov 12, 2024	30.82	31.64	30.30	30.44	30.00	-2.78%	380,214
Nov 11, 2024	31.41	31.41	29.53	31.31	30.86	-0.85%	622,942
Nov 8, 2024	31.86	32.90	31.08	31.58	31.13	-0.03%	793,767
Nov 7, 2024	33.45	35.99	31.32	31.59	31.14	-16.05%	1,378,609
Nov 6, 2024	36.80	38.36	36.60	37.63	37.09	-0.03%	340,709
Nov 5, 2024	38.03	38.57	37.59	37.64	37.10	-0.55%	198,279
Nov 4, 2024	37.40	38.12	37.22	37.85	37.31	1.53%	187,070
Nov 1, 2024	39.19	39.35	36.88	37.28	36.74	-4.04%	420,540
Oct 31, 2024	38.85	39.13	38.44	38.85	38.29	-0.64%	333,512
Oct 30, 2024	39.08	39.77	39.01	39.10	38.54	-0.48%	107,617
Oct 29, 2024	39.34	39.87	38.87	39.29	38.73	-0.71%	122,857
Oct 28, 2024	39.33	39.81	39.29	39.57	39.00	1.33%	100,397
Oct 25, 2024	39.69	40.17	38.84	39.05	38.49	-1.24%	151,206
Oct 24, 2024	39.86	40.11	39.17	39.54	38.97	0.03%	242,465
Oct 23, 2024	40.90	41.01	39.09	39.53	38.96	-3.89%	311,675
Oct 22, 2024	41.77	42.12	41.13	41.13	40.54	-1.37%	143,721
Oct 21, 2024	43.97	44.00	41.49	41.70	41.10	-4.25%	211,291
Oct 18, 2024	42.89	44.64	42.70	43.55	42.92	2.18%	225,553
Oct 17, 2024	42.87	42.87	42.02	42.62	42.01	-0.37%	135,701
Oct 16, 2024	41.92	43.18	41.55	42.78	42.17	3.18%	159,439
Oct 15, 2024	41.93	42.36	41.43	41.46	40.86	-1.07%	135,827
Oct 14, 2024	41.79	42.16	41.40	41.91	41.31	-0.05%	71,708
Oct 11, 2024	41.44	42.37	41.43	41.93	41.33	1.43%	197,858
Oct 10, 2024	40.94	41.34	40.26	41.34	40.75	1.37%	213,246
Oct 9, 2024	41.45	41.50	40.60	40.78	40.19	-2.02%	176,645
Oct 8, 2024	42.00	42.06	41.02	41.62	41.02	-1.56%	270,696
Oct 7, 2024	43.94	44.14	41.37	42.28	41.47	-3.95%	259,961
Oct 4, 2024	45.10	45.39	44.00	44.02	43.18	-1.30%	237,870
Oct 3, 2024	44.27	44.61	43.93	44.60	43.75	-0.18%	232,463
Oct 2, 2024	44.32	44.98	43.92	44.68	43.83	0.56%	253,244
Oct 1, 2024	44.34	44.53	43.20	44.43	43.58	0.61%	294,296
Sep 30, 2024	45.03	45.03	43.90	44.16	43.32	-1.84%	155,165
Sep 27, 2024	45.28	46.31	44.78	44.99	44.13	0.58%	262,232