A-Mark Precious Metals, Inc. (AMRK)
NASDAQ: AMRK · Real-Time Price · USD
22.84
+0.11 (0.48%)
At close: Jul 3, 2025, 1:00 PM
22.80
-0.04 (-0.18%)
After-hours: Jul 3, 2025, 1:14 PM EDT
A-Mark Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.76 | 22.90 | 22.40 | 22.84 | 22.84 | 0.48% | 100,448 |
| Jul 2, 2025 | 22.65 | 23.12 | 22.04 | 22.73 | 22.73 | 1.16% | 198,855 |
| Jul 1, 2025 | 22.18 | 23.11 | 21.92 | 22.47 | 22.47 | 1.31% | 245,115 |
| Jun 30, 2025 | 21.27 | 22.41 | 21.21 | 22.18 | 22.18 | 4.82% | 314,696 |
| Jun 27, 2025 | 21.91 | 21.91 | 21.15 | 21.16 | 21.16 | -3.42% | 911,851 |
| Jun 26, 2025 | 21.66 | 21.93 | 21.35 | 21.91 | 21.91 | 1.72% | 111,419 |
| Jun 25, 2025 | 21.30 | 21.64 | 21.10 | 21.54 | 21.54 | 0.61% | 139,150 |
| Jun 24, 2025 | 20.83 | 21.43 | 20.60 | 21.41 | 21.41 | 3.23% | 184,362 |
| Jun 23, 2025 | 20.89 | 21.22 | 20.54 | 20.74 | 20.74 | -1.14% | 189,073 |
| Jun 20, 2025 | 21.46 | 21.59 | 20.89 | 20.98 | 20.98 | -1.50% | 646,501 |
| Jun 18, 2025 | 21.41 | 21.70 | 21.25 | 21.30 | 21.30 | -0.51% | 147,806 |
| Jun 17, 2025 | 21.52 | 21.86 | 21.30 | 21.41 | 21.41 | -0.79% | 166,376 |
| Jun 16, 2025 | 22.31 | 22.67 | 21.52 | 21.58 | 21.58 | -2.88% | 291,310 |
| Jun 13, 2025 | 21.01 | 22.50 | 21.00 | 22.22 | 22.22 | 4.52% | 357,738 |
| Jun 12, 2025 | 21.45 | 21.78 | 21.22 | 21.26 | 21.26 | -1.57% | 160,796 |
| Jun 11, 2025 | 21.58 | 21.81 | 21.33 | 21.60 | 21.60 | 0.42% | 202,922 |
| Jun 10, 2025 | 21.46 | 21.87 | 21.38 | 21.51 | 21.51 | 1.03% | 144,979 |
| Jun 9, 2025 | 21.18 | 21.62 | 21.18 | 21.29 | 21.29 | 1.77% | 172,485 |
| Jun 6, 2025 | 20.78 | 21.11 | 20.57 | 20.92 | 20.92 | 1.36% | 195,745 |
| Jun 5, 2025 | 20.30 | 20.92 | 20.26 | 20.64 | 20.64 | 1.18% | 221,911 |
| Jun 4, 2025 | 20.34 | 20.66 | 20.25 | 20.40 | 20.40 | 0.54% | 158,020 |
| Jun 3, 2025 | 20.71 | 20.71 | 20.13 | 20.29 | 20.29 | -2.55% | 191,549 |
| Jun 2, 2025 | 19.65 | 20.85 | 19.65 | 20.82 | 20.82 | 5.52% | 326,532 |
| May 30, 2025 | 19.76 | 19.98 | 19.39 | 19.73 | 19.73 | -0.15% | 240,041 |
| May 29, 2025 | 20.15 | 20.26 | 19.73 | 19.76 | 19.76 | -1.05% | 201,775 |
| May 28, 2025 | 21.00 | 21.01 | 19.90 | 19.97 | 19.97 | -5.18% | 366,461 |
| May 27, 2025 | 20.23 | 21.41 | 20.20 | 21.06 | 21.06 | 4.57% | 306,537 |
| May 23, 2025 | 19.67 | 20.28 | 19.60 | 20.14 | 20.14 | 1.61% | 263,918 |
| May 22, 2025 | 20.28 | 20.30 | 19.75 | 19.82 | 19.82 | -2.46% | 221,140 |
| May 21, 2025 | 20.85 | 20.97 | 20.30 | 20.32 | 20.32 | -3.28% | 271,231 |
| May 20, 2025 | 21.09 | 21.20 | 20.92 | 21.01 | 21.01 | -0.28% | 219,739 |
| May 19, 2025 | 21.24 | 21.37 | 20.97 | 21.07 | 21.07 | -1.68% | 153,068 |
| May 16, 2025 | 21.18 | 21.49 | 20.95 | 21.43 | 21.43 | 1.18% | 209,086 |
| May 15, 2025 | 21.75 | 21.76 | 20.98 | 21.18 | 21.18 | -3.20% | 270,669 |
| May 14, 2025 | 22.60 | 22.69 | 21.81 | 21.88 | 21.88 | -3.19% | 357,624 |
| May 13, 2025 | 22.12 | 22.71 | 21.72 | 22.60 | 22.60 | 3.43% | 389,208 |
| May 12, 2025 | 22.28 | 22.75 | 21.21 | 21.85 | 21.85 | 1.20% | 351,285 |
| May 9, 2025 | 20.98 | 21.78 | 20.18 | 21.59 | 21.59 | 4.25% | 788,074 |
| May 8, 2025 | 21.71 | 23.08 | 19.76 | 20.71 | 20.71 | -13.27% | 1,030,150 |
| May 7, 2025 | 24.21 | 24.21 | 23.41 | 23.88 | 23.88 | -1.12% | 322,241 |
| May 6, 2025 | 24.09 | 24.60 | 23.83 | 24.15 | 24.15 | 0.33% | 215,094 |
| May 5, 2025 | 24.23 | 24.53 | 23.81 | 24.07 | 24.07 | -0.66% | 324,149 |
| May 2, 2025 | 24.45 | 24.70 | 23.85 | 24.23 | 24.23 | 0.04% | 261,119 |
| May 1, 2025 | 24.42 | 24.80 | 24.16 | 24.22 | 24.22 | -0.57% | 176,638 |
| Apr 30, 2025 | 23.78 | 24.49 | 23.48 | 24.36 | 24.36 | 1.12% | 171,700 |
| Apr 29, 2025 | 24.33 | 24.71 | 23.51 | 24.09 | 24.09 | -1.07% | 330,972 |
| Apr 28, 2025 | 24.81 | 25.11 | 24.25 | 24.35 | 24.35 | -2.44% | 271,705 |
| Apr 25, 2025 | 24.80 | 25.20 | 24.44 | 24.96 | 24.96 | -0.40% | 142,424 |
| Apr 24, 2025 | 24.88 | 25.19 | 24.56 | 25.06 | 25.06 | 1.01% | 169,334 |
| Apr 23, 2025 | 24.97 | 25.44 | 24.65 | 24.81 | 24.81 | 0.73% | 203,469 |