Canada markets closed

AssetMark Financial Holdings, Inc. (AMK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.22-0.05 (-0.15%)
At close: 04:00PM EDT
34.22 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202434.2834.3034.1834.2234.22648,100
Jun 20, 202434.3434.3934.2634.2734.27198,100
Jun 18, 202434.4034.4534.2734.2934.29172,200
Jun 17, 202434.2234.4534.2234.2934.29200,200
Jun 14, 202434.2034.5234.1234.2334.231,059,600
Jun 13, 202434.4034.4434.1734.2334.23533,200
Jun 12, 202434.2434.4134.1034.3934.39398,400
Jun 11, 202434.2534.3534.0734.1134.111,222,300
Jun 10, 202434.2034.6734.1934.2634.26911,200
Jun 07, 202434.1634.4034.1634.2834.28509,700
Jun 06, 202434.2434.2534.1234.1634.16402,400
Jun 05, 202434.1034.2434.1034.2234.22340,400
Jun 04, 202434.3434.3634.0334.0634.06739,900
Jun 03, 202434.5434.5434.3034.3334.33147,200
May 31, 202434.3134.4034.2434.3934.39138,500
May 30, 202434.1734.3534.1734.3234.32199,900
May 29, 202434.1134.1334.0734.1034.10276,400
May 28, 202434.1434.1434.0534.1134.11294,600
May 24, 202434.0534.1834.0134.1034.10530,800
May 23, 202434.1034.1133.9934.0134.01400,100
May 22, 202434.0634.1234.0634.0634.06222,100
May 21, 202433.9934.1233.9934.1134.11273,800
May 20, 202433.9534.0533.9534.0434.04381,000
May 17, 202434.0034.0533.9033.9433.94369,200
May 16, 202433.9834.0433.9034.0134.01591,900
May 15, 202434.1034.1033.9633.9633.96411,600
May 14, 202433.9934.0733.9633.9933.99521,700
May 13, 202433.9634.0033.8833.9533.95326,000
May 10, 202433.9533.9833.8633.8733.87582,500
May 09, 202433.8933.9333.8833.8833.88975,400
May 08, 202433.9633.9833.8633.8633.861,527,500
May 07, 202434.0034.0033.9333.9433.94613,100
May 06, 202434.1434.1433.9633.9933.99424,600
May 03, 202434.1534.2133.9433.9633.96470,600
May 02, 202433.9934.4033.9233.9533.951,235,200
May 01, 202433.8334.0033.8333.9433.94775,700
Apr 30, 202433.8433.8833.7733.8133.81628,000
Apr 29, 202433.9134.0433.7633.7933.791,104,200
Apr 26, 202433.9033.9833.8333.9333.931,820,300
Apr 25, 202434.1134.2033.8533.8933.893,899,500
Apr 24, 202435.0735.1534.6534.9034.90183,400
Apr 23, 202435.5535.8134.8735.1535.15220,400
Apr 22, 202434.7635.7134.6235.4735.47175,700
Apr 19, 202434.4834.9634.2934.7434.74198,500
Apr 18, 202434.6334.8834.0134.5034.50294,400
Apr 17, 202435.2335.3434.5034.6434.64121,200
Apr 16, 202435.2835.4234.4635.1735.17277,000
Apr 15, 202436.4536.6035.1035.2835.28318,900
Apr 12, 202436.6537.0335.7636.1236.12219,700
Apr 11, 202436.6837.0235.8536.8736.87296,200
Apr 10, 202436.4337.0435.8636.0536.05804,900
Apr 09, 202436.8437.5436.7137.0637.06413,000
Apr 08, 202434.9137.3034.8036.8236.82490,400
Apr 05, 202434.4135.0834.3634.5534.55558,100
Apr 04, 202434.5134.7434.1734.5034.501,010,500
Apr 03, 202434.0234.5534.0034.2534.25188,300
Apr 02, 202434.8134.8134.0634.2534.25172,400
Apr 01, 202435.4135.8034.5534.8034.80217,400
Mar 28, 202435.2335.6235.2235.4135.41334,300
Mar 27, 202435.4935.6434.9735.2435.24220,300
Mar 26, 202435.5935.9235.0635.1735.17265,400
Mar 25, 202435.7335.8435.3635.3935.3985,200
Mar 22, 202436.1136.2235.7035.7335.73117,400
Mar 21, 202436.2136.4436.0636.2036.20138,900
Mar 20, 202435.6036.0035.2535.9935.99162,200
Mar 19, 202435.7735.9035.5835.6735.67132,000
Mar 18, 202435.6136.0235.5135.7435.74151,600
Mar 15, 202435.7536.3535.7035.7135.71227,200
Mar 14, 202435.7236.0235.2135.9835.98201,700
Mar 13, 202435.6835.9235.4635.6335.63114,400
Mar 12, 202435.7735.9835.5335.7335.73184,700
Mar 11, 202436.1436.2635.5035.6535.65130,700
Mar 08, 202435.6736.4935.6736.1436.14349,700
Mar 07, 202436.0036.5335.4035.4435.44156,000
Mar 06, 202436.0636.3335.9135.9635.96164,400
Mar 05, 202434.9636.0034.9635.9035.90257,500
Mar 04, 202435.1035.4034.9635.0635.0699,100
Mar 01, 202435.4735.6635.0635.0835.08239,500
Feb 29, 202435.5436.1535.2035.3535.35201,800
Feb 28, 202434.2834.9834.2034.9534.95211,600
Feb 27, 202434.2634.4334.0034.3634.36144,400
Feb 26, 202433.6434.4233.5934.2634.26162,500
Feb 23, 202433.4533.8333.3133.6533.65330,100
Feb 22, 202432.3534.3231.5133.2633.26379,700
Feb 21, 202432.3532.9832.2232.8032.80240,700
Feb 20, 202431.9932.8731.8132.5832.58161,500
Feb 16, 202431.7432.2331.4632.2132.21236,900
Feb 15, 202431.5631.9931.3331.9031.90171,000
Feb 14, 202431.5031.5830.9131.2731.27174,300
Feb 13, 202431.7131.7530.7731.1131.11137,700
Feb 12, 202431.7832.6531.7832.3932.39108,000
Feb 09, 202431.1031.7830.9331.7731.77163,600
Feb 08, 202430.8231.5530.7631.3131.31199,500
Feb 07, 202431.1531.1630.8630.9030.9061,300
Feb 06, 202430.6331.0530.5831.0431.0491,400
Feb 05, 202430.8030.9530.6030.6630.6671,400
Feb 02, 202430.8031.5530.8031.0931.0955,700
Feb 01, 202430.8631.1330.5731.1331.1398,200
Jan 31, 202431.2531.2530.5730.6730.67153,300
Jan 30, 202430.8331.1930.4931.1931.1975,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...