Skip to main content
A-Mark Precious Metals, Inc. (AMRK)
NASDAQ: AMRK · Real-Time Price · USD
21.87
-0.73 (-3.23%)
At close: May 14, 2025, 4:00 PM
22.10
+0.22 (1.01%)
Pre-market: May 15, 2025, 8:37 AM EDT

A-Mark Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202522.6022.6921.8121.8821.88-3.19%357,624
May 13, 202522.1222.7121.7222.6022.603.43%389,208
May 12, 202522.2822.7521.2121.8521.851.20%351,285
May 9, 202520.9821.7820.1821.5921.594.25%788,074
May 8, 202521.7123.0819.7620.7120.71-13.27%1,030,150
May 7, 202524.2124.2123.4123.8823.88-1.12%322,241
May 6, 202524.0924.6023.8324.1524.150.33%215,094
May 5, 202524.2324.5323.8124.0724.07-0.66%324,149
May 2, 202524.4524.7023.8524.2324.230.04%261,119
May 1, 202524.4224.8024.1624.2224.22-0.57%176,638
Apr 30, 202523.7824.4923.4824.3624.361.12%171,700
Apr 29, 202524.3324.7123.5124.0924.09-1.07%330,972
Apr 28, 202524.8125.1124.2524.3524.35-2.44%271,705
Apr 25, 202524.8025.2024.4424.9624.96-0.40%142,424
Apr 24, 202524.8825.1924.5625.0625.061.01%169,334
Apr 23, 202524.9725.4424.6524.8124.810.73%203,469
Apr 22, 202524.2924.9723.8924.6324.632.24%252,592
Apr 21, 202523.5224.2623.5224.0924.092.21%366,325
Apr 17, 202523.8624.1223.2823.5723.57-1.13%213,872
Apr 16, 202522.7424.1322.7323.8423.845.07%242,271
Apr 15, 202522.5523.0422.4822.6922.69-0.26%322,828
Apr 14, 202523.7524.1822.5222.7522.55-4.49%261,290
Apr 11, 202522.2024.1922.0423.8223.617.71%454,699
Apr 10, 202522.4322.4321.4422.1221.92-3.34%284,781
Apr 9, 202520.7823.1720.6022.8822.689.55%454,987
Apr 8, 202521.6822.2320.7720.8920.70-0.93%479,366
Apr 7, 202521.5522.8520.8821.0820.90-5.39%481,433
Apr 4, 202522.5923.1321.2822.2822.09-4.01%541,206
Apr 3, 202524.4524.6122.1023.2123.01-8.15%507,382
Apr 2, 202525.0025.3524.7025.2725.050.12%230,861
Apr 1, 202525.2425.4824.7625.2425.02-0.51%243,036
Mar 31, 202526.0526.1924.9425.3725.15-4.08%365,123
Mar 28, 202528.4628.6826.0226.4526.22-6.90%347,424
Mar 27, 202527.5528.4727.4328.4128.162.97%147,515
Mar 26, 202528.2128.4127.5027.5927.35-2.09%130,996
Mar 25, 202528.2928.5127.9428.1827.93-0.46%174,691
Mar 24, 202528.3728.9028.0928.3128.06-0.39%137,763
Mar 21, 202529.0329.3327.8228.4228.17-3.27%759,780
Mar 20, 202529.1629.8929.0129.3829.120.07%193,193
Mar 19, 202528.8329.4928.6529.3629.101.91%231,100
Mar 18, 202527.8928.8927.2628.8128.563.04%279,449
Mar 17, 202527.9228.3427.5027.9627.720.76%141,482
Mar 14, 202527.6327.9327.3527.7527.511.65%195,437
Mar 13, 202526.8527.8826.5627.3027.061.68%225,303
Mar 12, 202527.2827.3026.5126.8526.62-1.83%171,230
Mar 11, 202527.6128.4526.9227.3527.11-0.33%216,192
Mar 10, 202527.9028.4926.7827.4427.20-0.83%226,240
Mar 7, 202527.3027.9226.6027.6727.431.69%177,649
Mar 6, 202527.0227.4926.8427.2126.970.48%249,191
Mar 5, 202526.7427.1726.5927.0826.842.07%195,500