A-Mark Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.96	31.00	29.69	30.83	30.83	2.46%	302,948
Nov 19, 2024	28.82	30.45	28.57	30.09	30.09	4.15%	427,371
Nov 18, 2024	29.00	29.34	28.75	28.89	28.89	-0.03%	330,126
Nov 15, 2024	29.92	30.25	28.50	28.90	28.90	-2.20%	300,130
Nov 14, 2024	30.14	30.42	29.19	29.55	29.55	-2.31%	339,582
Nov 13, 2024	30.63	31.48	29.98	30.25	30.25	-0.62%	414,784
Nov 12, 2024	30.82	31.64	30.30	30.44	30.44	-2.78%	380,214
Nov 11, 2024	31.41	31.41	29.53	31.31	31.31	-0.85%	622,942
Nov 8, 2024	31.86	32.90	31.08	31.58	31.58	-0.03%	793,767
Nov 7, 2024	33.45	35.99	31.32	31.59	31.59	-16.05%	1,378,609
Nov 6, 2024	36.80	38.36	36.60	37.63	37.63	-0.03%	340,709
Nov 5, 2024	38.03	38.57	37.59	37.64	37.64	-0.55%	198,279
Nov 4, 2024	37.40	38.12	37.22	37.85	37.85	1.53%	187,070
Nov 1, 2024	39.19	39.35	36.88	37.28	37.28	-4.04%	420,540
Oct 31, 2024	38.85	39.13	38.44	38.85	38.85	-0.64%	333,512
Oct 30, 2024	39.08	39.77	39.01	39.10	39.10	-0.48%	107,617
Oct 29, 2024	39.34	39.87	38.87	39.29	39.29	-0.71%	122,857
Oct 28, 2024	39.33	39.81	39.29	39.57	39.57	1.33%	100,397
Oct 25, 2024	39.69	40.17	38.84	39.05	39.05	-1.24%	151,206
Oct 24, 2024	39.86	40.11	39.17	39.54	39.54	0.03%	242,465
Oct 23, 2024	40.90	41.01	39.09	39.53	39.53	-3.89%	311,675
Oct 22, 2024	41.77	42.12	41.13	41.13	41.13	-1.37%	143,721
Oct 21, 2024	43.97	44.00	41.49	41.70	41.70	-4.25%	211,291
Oct 18, 2024	42.89	44.64	42.70	43.55	43.55	2.18%	225,553
Oct 17, 2024	42.87	42.87	42.02	42.62	42.62	-0.37%	135,701
Oct 16, 2024	41.92	43.18	41.55	42.78	42.78	3.18%	159,439
Oct 15, 2024	41.93	42.36	41.43	41.46	41.46	-1.07%	135,827
Oct 14, 2024	41.79	42.16	41.40	41.91	41.91	-0.05%	71,708
Oct 11, 2024	41.44	42.37	41.43	41.93	41.93	1.43%	197,858
Oct 10, 2024	40.94	41.34	40.26	41.34	41.34	1.37%	213,246
Oct 9, 2024	41.45	41.50	40.60	40.78	40.78	-2.02%	176,645
Oct 8, 2024	42.00	42.06	41.02	41.62	41.62	-1.56%	270,696
Oct 7, 2024	43.94	44.14	41.37	42.28	42.08	-3.95%	259,961
Oct 4, 2024	45.10	45.39	44.00	44.02	43.81	-1.30%	237,870
Oct 3, 2024	44.27	44.61	43.93	44.60	44.39	-0.18%	232,463
Oct 2, 2024	44.32	44.98	43.92	44.68	44.47	0.56%	253,244
Oct 1, 2024	44.34	44.53	43.20	44.43	44.22	0.61%	294,296
Sep 30, 2024	45.03	45.03	43.90	44.16	43.95	-1.84%	155,165
Sep 27, 2024	45.28	46.31	44.78	44.99	44.78	0.58%	262,232
Sep 26, 2024	44.05	45.07	43.85	44.73	44.52	2.73%	206,998
Sep 25, 2024	42.87	43.63	42.81	43.54	43.33	1.37%	223,162
Sep 24, 2024	42.87	43.61	42.39	42.95	42.75	0.19%	265,498
Sep 23, 2024	43.05	43.41	42.50	42.87	42.67	-0.42%	291,673
Sep 20, 2024	43.30	44.92	42.94	43.05	42.84	-0.87%	720,353
Sep 19, 2024	44.38	44.65	42.99	43.43	43.22	0.39%	526,055
Sep 18, 2024	44.18	45.14	43.15	43.26	43.05	-2.63%	594,542
Sep 17, 2024	45.04	45.50	43.85	44.43	44.22	-0.85%	320,898
Sep 16, 2024	46.92	47.39	43.91	44.81	44.60	-4.50%	549,886
Sep 13, 2024	46.45	47.38	46.16	46.92	46.70	2.24%	339,846
Sep 12, 2024	44.40	46.80	44.40	45.89	45.67	3.99%	525,620
Sep 11, 2024	43.50	44.18	41.91	44.13	43.92	0.87%	420,800
Sep 10, 2024	43.73	43.94	43.11	43.75	43.54	0.25%	262,926
Sep 9, 2024	44.14	44.30	43.19	43.64	43.43	-0.50%	314,328
Sep 6, 2024	43.56	43.94	42.93	43.86	43.65	0.76%	697,353
Sep 5, 2024	40.85	43.66	40.54	43.53	43.32	7.96%	721,063
Sep 4, 2024	39.87	40.53	39.51	40.32	40.13	0.98%	372,685
Sep 3, 2024	38.80	41.20	38.50	39.93	39.74	2.46%	821,511
Aug 30, 2024	37.55	39.25	35.00	38.97	38.78	9.13%	1,012,890
Aug 29, 2024	36.48	36.48	35.68	35.71	35.54	-0.75%	370,749
Aug 28, 2024	36.13	36.64	35.81	35.98	35.81	-1.77%	237,823
Aug 27, 2024	36.74	36.77	35.87	36.63	36.46	-0.38%	263,962
Aug 26, 2024	38.00	38.30	36.61	36.77	36.59	-2.10%	595,408
Aug 23, 2024	36.45	37.64	36.28	37.56	37.38	3.73%	329,627
Aug 22, 2024	36.76	37.11	35.76	36.21	36.04	-2.48%	497,394
Aug 21, 2024	36.67	37.40	36.13	37.13	36.95	2.48%	284,681
Aug 20, 2024	36.39	36.75	36.06	36.23	36.06	0.22%	210,928
Aug 19, 2024	35.90	36.37	35.79	36.15	35.98	1.26%	266,532
Aug 16, 2024	34.57	35.93	34.52	35.70	35.53	3.66%	319,022
Aug 15, 2024	34.81	35.00	34.41	34.44	34.28	0.88%	127,616
Aug 14, 2024	35.14	35.14	33.76	34.14	33.98	-2.12%	163,561
Aug 13, 2024	34.57	35.36	34.36	34.88	34.71	0.75%	290,499
Aug 12, 2024	34.14	35.12	34.14	34.62	34.45	2.49%	245,368
Aug 9, 2024	34.94	34.94	33.70	33.78	33.62	-2.93%	246,873
Aug 8, 2024	34.81	35.01	34.32	34.80	34.63	1.93%	170,463
Aug 7, 2024	35.24	35.61	33.91	34.14	33.98	-1.78%	209,004
Aug 6, 2024	34.70	35.37	34.24	34.76	34.59	0.72%	208,677
Aug 5, 2024	32.71	34.63	31.75	34.51	34.35	-2.21%	535,502
Aug 2, 2024	35.96	35.96	34.69	35.29	35.12	-3.45%	401,739
Aug 1, 2024	38.20	38.53	35.94	36.55	36.38	-4.92%	286,786
Jul 31, 2024	38.17	38.90	37.97	38.44	38.26	1.99%	256,502
Jul 30, 2024	37.86	38.21	37.29	37.69	37.51	-0.19%	187,063
Jul 29, 2024	38.58	38.58	37.01	37.76	37.58	-1.67%	162,705
Jul 26, 2024	37.27	38.46	37.20	38.40	38.22	4.86%	295,926
Jul 25, 2024	36.82	36.92	35.55	36.62	36.45	-1.53%	334,615
Jul 24, 2024	37.47	38.47	37.19	37.19	37.01	-1.20%	279,109
Jul 23, 2024	37.24	37.91	37.00	37.64	37.46	1.32%	342,826
Jul 22, 2024	36.76	37.17	35.92	37.15	36.97	1.53%	266,500
Jul 19, 2024	36.44	36.71	36.02	36.59	36.42	-0.25%	327,899
Jul 18, 2024	36.34	36.86	36.12	36.68	36.51	-0.03%	322,967
Jul 17, 2024	37.30	37.48	36.46	36.69	36.32	-1.79%	385,102
Jul 16, 2024	36.41	37.74	36.40	37.36	36.98	3.23%	362,558
Jul 15, 2024	36.22	36.61	35.76	36.19	35.82	0.84%	251,819
Jul 12, 2024	35.95	36.46	35.75	35.89	35.53	0.50%	316,357
Jul 11, 2024	35.03	35.84	34.31	35.71	35.35	3.99%	389,878
Jul 10, 2024	33.75	35.00	33.54	34.34	33.99	1.84%	391,110
Jul 9, 2024	33.30	33.74	32.88	33.72	33.38	1.08%	295,480
Jul 8, 2024	33.54	33.74	33.14	33.36	33.02	-0.63%	221,295
Jul 5, 2024	33.30	34.40	32.75	33.57	33.23	1.36%	537,070
Jul 3, 2024	32.65	33.19	32.34	33.12	32.78	2.54%	195,568
Jul 2, 2024	32.34	32.60	31.92	32.30	31.97	-0.55%	250,576