Home

A-Mark Precious Metals, Inc. - Common Stock (AMRK)

29.25
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 3rd, 4:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For A-Mark Precious Metals, Inc. - Common Stock (AMRK)

DateOpenHighLowCloseVolumeAdjusted Close
12/01/202528.710.0029.2529.25029.25
11/28/202527.4428.7527.2228.71258,75628.71
11/26/202526.5727.3726.5027.27195,61127.27
11/25/202526.2726.6026.0326.57181,74326.57
11/24/202526.4426.4825.8326.04242,07726.04
11/21/202525.8027.1025.4826.44307,13926.44
11/20/202525.9627.3125.8125.86541,16325.86
11/19/202525.7126.3025.0425.72616,53925.72
11/18/202525.0925.7224.7825.62320,13525.42
11/17/202525.2325.9524.9025.38384,38425.18
11/14/202524.8525.4024.5025.24486,50625.04
11/13/202526.1726.5925.2825.43492,44325.23
11/12/202526.0926.5025.9326.29260,08626.08
11/11/202526.9126.9125.4026.01288,36725.81
11/10/202526.0527.4825.9027.11353,66926.90
11/07/202524.3026.8723.0025.29565,27925.09
11/06/202525.1025.2924.1124.99411,93224.79
11/05/202524.9725.1524.1224.84507,72624.65
11/04/202526.0026.0024.5724.73315,80424.54
11/03/202526.4726.8926.1226.35173,09226.14
10/31/202526.7826.8426.2926.58112,80226.37
10/30/202526.8927.0926.5526.81177,88726.60
10/29/202527.7227.8226.8827.12230,84726.91
10/28/202527.5628.3227.5027.52205,26527.31
10/27/202528.3528.6827.5327.77328,27927.55
10/24/202527.3528.0527.2228.03181,26327.81
10/23/202527.3827.5527.0127.33160,62727.12
10/22/202526.7327.1626.4426.98230,43626.77
10/21/202528.3028.3026.5927.12361,75326.91
10/20/202527.6028.5727.5328.56272,37528.34
10/17/202529.1829.4827.4127.47446,70027.26
10/16/202528.1129.7928.1129.70799,16129.47
10/15/202528.2028.9127.7727.95346,02727.73
10/14/202526.8527.8626.7627.71386,63527.49
10/13/202526.8128.1126.5527.50382,72227.29
10/10/202527.1227.1325.8626.46485,56226.25
10/09/202527.7628.9927.1327.27765,56127.06
10/08/202525.7827.2625.6727.23447,17827.02
10/07/202525.7626.0025.4125.58178,72425.38
10/06/202527.1327.1325.7525.76271,92425.56
10/03/202526.3727.2026.2526.69300,92826.48
10/02/202526.5926.5925.6726.44248,50226.23
10/01/202525.8026.5825.7926.53267,09826.32
9/30/202526.6426.8225.6525.87252,33225.67
9/29/202527.0727.0726.3526.78331,58326.57
9/26/202525.9727.0025.7526.65395,84526.44
9/25/202526.4626.5925.5525.78293,83125.58
9/24/202527.2027.3526.2026.71376,68126.50
9/23/202527.1527.8626.8927.04395,80126.83
9/22/202526.9027.1826.2427.10321,26726.89
9/19/202527.1527.2726.5626.83941,18226.62
9/18/202526.6227.2326.1127.15363,56226.94
9/17/202527.5027.5926.2626.54550,54226.33
9/16/202527.3628.0027.1627.69441,51027.47
9/15/202527.6927.6926.4827.10676,46626.89
9/12/202525.4328.1225.2326.98913,88026.77
9/11/202523.2825.2523.0825.01611,25924.81
9/10/202522.0124.1822.0024.04825,24623.85
9/09/202524.6224.6423.9424.45569,50224.26
9/08/202523.9424.5923.7224.58318,84424.39
9/05/202523.9824.4823.6523.84209,39623.65
9/04/202523.8024.0223.5623.87211,70623.68