Canada markets closed

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.32-0.04 (-0.10%)
At close: 04:00PM EDT
41.90 +0.58 (+1.40%)
After hours: 06:11PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202441.7341.9541.0941.3241.32331,016
May 02, 202441.0741.7840.4041.3641.36474,600
May 01, 202440.0041.4139.4140.7840.78505,800
Apr 30, 202440.7540.9639.8240.0740.07594,700
Apr 29, 202440.1941.6240.1941.0541.05645,100
Apr 26, 202438.5040.2238.5040.1240.12547,600
Apr 25, 202437.9539.2037.6038.5438.54423,100
Apr 24, 202437.4838.3236.8838.2238.22298,800
Apr 23, 202437.1438.4537.0037.7437.74420,400
Apr 22, 202437.5037.6036.9237.2137.21345,600
Apr 19, 202436.7438.0836.6137.9837.98358,400
Apr 18, 202436.8737.7836.7736.8836.88400,800
Apr 17, 202437.3237.8936.5636.7636.76744,800
Apr 16, 202438.6639.2737.4837.5037.50926,000
Apr 15, 202440.6740.7738.3038.8738.87668,900
Apr 15, 20240.2 Dividend
Apr 12, 202440.5042.4840.1340.6740.471,160,000
Apr 11, 202440.5140.9839.5940.0539.85948,400
Apr 10, 202436.8740.7936.6839.7939.591,262,700
Apr 09, 202439.4440.3937.2237.7437.551,178,600
Apr 08, 202435.1239.5635.0139.0438.851,758,300
Apr 05, 202430.6433.9230.6432.7332.57614,900
Apr 04, 202431.8232.4430.6530.7230.57378,800
Apr 03, 202430.6531.8530.4131.6731.51264,900
Apr 02, 202431.0731.1530.5030.6630.51196,600
Apr 01, 202431.0431.4230.7531.1030.95332,300
Mar 28, 202430.1731.0529.8030.6930.54410,900
Mar 27, 202428.6930.0528.5430.0529.90350,000
Mar 26, 202428.7928.7927.8728.3328.19192,900
Mar 25, 202428.1628.9928.1628.4128.27250,600
Mar 22, 202428.6128.6127.7528.1027.96201,900
Mar 21, 202428.9329.1028.4628.7528.61175,600
Mar 20, 202427.4028.9627.3228.7828.64273,400
Mar 19, 202427.2528.1727.0027.4527.32138,400
Mar 18, 202427.8028.0327.4027.5727.43171,900
Mar 15, 202427.5828.2027.0727.7727.63348,200
Mar 14, 202428.3928.5627.4527.7627.62138,500
Mar 13, 202427.9028.7527.9028.5928.45158,200
Mar 12, 202428.5128.5127.8627.9727.83119,900
Mar 11, 202428.7029.0728.3728.5128.37174,500
Mar 08, 202428.4928.8028.0828.5128.37253,000
Mar 07, 202428.3628.5028.0128.1428.00167,800
Mar 06, 202427.8228.2327.5228.0827.94238,700
Mar 05, 202427.4128.3926.9627.7527.61347,900
Mar 04, 202427.2828.0327.1327.3827.25285,700
Mar 01, 202426.0527.0125.4427.0126.88550,500
Feb 29, 202426.0326.2024.9825.6925.56625,900
Feb 28, 202425.5025.8525.1725.4925.36204,200
Feb 27, 202425.3626.0225.2925.7225.59216,800
Feb 26, 202425.2125.2324.8725.2025.08161,300
Feb 23, 202424.5625.3824.2225.3325.21232,900
Feb 22, 202425.0025.0124.4624.4924.37241,000
Feb 21, 202425.2325.3224.5824.9724.85305,700
Feb 20, 202425.7225.7825.2525.4425.31230,100
Feb 16, 202426.4226.4225.6925.8925.76303,600
Feb 15, 202426.0826.5625.6626.5526.42236,800
Feb 14, 202426.2126.2325.6926.0525.92213,800
Feb 13, 202426.7226.8825.8025.9925.86319,400
Feb 12, 202426.2927.6126.2927.4327.30215,400
Feb 09, 202426.5026.9726.1126.4726.34243,300
Feb 08, 202426.0026.6925.9226.3426.21282,500
Feb 07, 202426.0026.5724.6926.1826.05682,300
Feb 06, 202427.5228.0526.8527.1126.98286,300
Feb 05, 202426.9627.0226.0926.6626.53287,700
Feb 02, 202427.5427.5426.9827.2027.07160,000
Feb 01, 202427.0127.8426.9727.8427.70190,900
Jan 31, 202426.9028.1226.8826.9726.84180,400
Jan 30, 202428.1228.1327.1527.1527.02141,300
Jan 29, 202426.9528.2326.7728.2128.07201,400
Jan 26, 202427.4927.5926.9726.9926.86189,200
Jan 25, 202428.1428.1427.1627.2427.11145,700
Jan 24, 202428.6228.6227.7127.8027.66120,900
Jan 23, 202428.1328.3927.5628.1628.02169,800
Jan 22, 202427.4927.9027.4027.8227.68235,300
Jan 19, 202428.3828.3827.2827.3827.25253,600
Jan 18, 202428.4228.5727.9028.2428.10176,100
Jan 17, 202428.0028.4327.7228.3728.23188,200
Jan 16, 202428.1928.6628.0528.5928.45237,800
Jan 12, 202427.8429.4227.8428.6328.49336,900
Jan 12, 20240.2 Dividend
Jan 11, 202428.4028.6227.5727.5927.26195,700
Jan 10, 202428.4828.6827.8828.4928.14327,500
Jan 09, 202429.1229.2728.4528.6928.34219,200
Jan 08, 202428.9829.3928.2529.3228.96203,500
Jan 05, 202429.0529.8228.8429.1528.80174,600
Jan 04, 202428.6029.5528.4729.2728.91262,100
Jan 03, 202429.1329.8828.4928.5228.17316,300
Jan 02, 202430.0930.9429.3329.4329.07315,900
Dec 29, 202331.5231.5230.0830.2529.88180,400
Dec 28, 202331.5531.8131.4131.5731.19137,300
Dec 27, 202331.1331.6830.9731.5831.20139,600
Dec 26, 202330.8231.3030.7231.0830.70169,200
Dec 22, 202331.0131.3530.6030.8830.51187,400
Dec 21, 202330.4031.0130.1630.8330.46223,100
Dec 20, 202330.1730.7529.8429.8929.53228,000
Dec 19, 202329.6130.4029.4730.1429.77230,200
Dec 18, 202330.0430.2229.1429.1628.81200,400
Dec 15, 202330.6230.7229.7629.8129.45270,400
Dec 14, 202330.4731.0530.1830.2429.87256,500
Dec 13, 202328.0030.0627.7730.0629.70321,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...