Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.42-1.64 (-2.78%)
At close: 04:00PM EST
57.42 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202258.3759.1257.1057.4257.42126,600
Jan 20, 202260.3863.5658.6559.0659.06117,500
Jan 19, 202259.7560.7458.3060.2160.21100,100
Jan 18, 202258.9559.9356.9859.2559.25111,400
Jan 14, 202258.7959.1257.7158.7558.7562,500
Jan 13, 202258.9559.9657.3559.0359.0365,900
Jan 12, 202259.1859.3158.2758.9958.9958,200
Jan 11, 202257.4859.1456.3658.9158.9169,900
Jan 10, 202255.8858.0055.0057.9757.9775,100
Jan 07, 202256.8657.4855.7956.3056.3046,500
Jan 06, 202257.2657.9954.4656.4356.4365,300
Jan 05, 202259.4060.9957.0957.2957.2946,700
Jan 04, 202259.7961.3557.8459.1659.1663,800
Jan 03, 202261.1062.1958.5259.2159.2190,200
Dec 31, 202160.7262.1459.3361.1061.1056,400
Dec 30, 202158.4961.0058.4960.7260.7249,000
Dec 29, 202160.0360.3958.6058.8558.8538,300
Dec 28, 202161.1962.8859.6259.9059.9043,700
Dec 27, 202161.5062.6660.3361.3161.3140,300
Dec 23, 202159.9261.8558.9061.5261.5269,900
Dec 22, 202157.5859.6657.5859.3059.30106,400
Dec 21, 202158.9259.0357.9259.0059.0072,500
Dec 20, 202158.7758.7755.5758.0058.0091,300
Dec 17, 202158.5759.7057.7159.2659.2671,700
Dec 16, 202160.5664.1658.5558.7458.7465,300
Dec 15, 202158.8959.7757.6059.6159.61131,000
Dec 14, 202159.2260.2358.1758.4758.4782,700
Dec 13, 202160.9761.2959.1359.9159.9165,500
Dec 10, 202162.3462.7960.5561.0161.0173,600
Dec 09, 202166.5166.8861.7862.0162.0178,800
Dec 08, 202163.8567.5663.8566.5566.5599,900
Dec 07, 202163.9866.0063.2063.7263.7285,900
Dec 06, 202161.4463.1760.7162.9462.9456,700
Dec 03, 202163.4663.8159.5061.4561.45126,900
Dec 02, 202166.6566.8062.0063.2963.29195,400
Dec 01, 202170.9771.5766.3166.6666.6684,200
Nov 30, 202170.5671.9867.6969.2569.25274,900
Nov 29, 202171.3272.8970.6471.5871.5877,400
Nov 26, 202168.2771.3168.2770.7270.7250,400
Nov 24, 202169.5270.5068.2570.1970.1958,300
Nov 23, 202169.1970.3268.3769.8569.8586,900
Nov 22, 202167.1170.4667.1169.6369.63112,500
Nov 19, 202169.8070.0067.0467.0467.0454,600
Nov 18, 202171.7571.7568.7669.7269.7296,600
Nov 17, 202173.5773.6371.0272.2372.2339,800
Nov 16, 202174.3374.9972.8073.5773.5751,100
Nov 15, 202174.9075.7673.0074.5374.5359,600
Nov 12, 202172.8075.7172.8075.1475.1485,800
Nov 11, 202170.9773.1470.2572.5672.5685,900
Nov 10, 202168.6370.7168.3070.0270.0286,000
Nov 09, 202167.2570.2467.1768.9368.9385,300
Nov 08, 202171.6471.8066.0667.2367.23196,800
Nov 05, 202176.3776.3767.5071.9671.96229,300
Nov 04, 202180.0080.9377.5577.7177.7181,400
Nov 03, 202176.8879.7076.3379.0079.0076,400
Nov 02, 202174.3277.0073.5276.8676.8678,000
Nov 01, 202176.7876.7874.4074.7074.7083,100
Oct 29, 202173.6375.5370.7374.9974.99105,200
Oct 28, 202171.2974.1271.2772.7672.7691,300
Oct 27, 202170.2971.8370.0371.5771.5752,700
Oct 26, 202170.5673.2669.2670.8470.8466,700
Oct 25, 202170.6871.2468.0669.9169.9183,000
Oct 22, 202167.1268.1366.1767.9167.9142,600
Oct 21, 202167.1467.5765.1766.9666.9646,700
Oct 20, 202167.2368.0166.5667.7467.7437,700
Oct 19, 202169.0170.8766.5367.3567.3568,300
Oct 18, 202169.6671.0767.8868.4968.4959,500
Oct 15, 202169.3470.6667.0868.8068.80122,200
Oct 14, 202168.5570.2966.5268.1868.1896,500
Oct 13, 202165.3968.0065.2667.5667.5672,400
Oct 12, 202166.3466.3465.0665.1465.1474,500
Oct 11, 202168.9269.0066.1866.5666.5674,900
Oct 08, 202168.2370.0067.0269.0269.0299,800
Oct 07, 202165.0868.3264.6367.7067.70145,400
Oct 06, 202162.7965.5062.4264.3464.3494,100
Oct 05, 202162.4264.2061.9263.7663.7679,700
Oct 04, 202163.2364.1561.3061.9461.9479,600
Oct 01, 202160.5062.9959.2262.9262.9287,300
Sep 30, 202158.5061.2057.9760.0260.02128,300
Sep 29, 202157.9158.5056.4458.1758.1749,600
Sep 28, 202157.9858.1656.0157.3457.3474,000
Sep 27, 202157.0158.5456.8857.7557.7551,500
Sep 24, 202158.0458.9556.4156.9456.9487,500
Sep 23, 202158.0059.7257.9858.9058.9094,100
Sep 22, 202158.0059.0757.0557.7557.75114,600
Sep 21, 202156.6157.6754.9157.2957.29112,300
Sep 20, 202155.8357.5054.4956.1856.18158,900
Sep 17, 202157.8659.7355.8357.4057.40270,000
Sep 16, 202159.4061.3557.2761.0961.09185,900
Sep 15, 202158.5359.5457.8059.1559.15114,600
Sep 14, 202158.0060.3057.0957.4957.49165,900
Sep 13, 202158.0058.5155.1158.3358.33285,100
Sep 10, 202158.0061.0055.0158.2958.29513,900
Sep 09, 202149.4353.5249.3452.0452.04215,800
Sep 08, 202149.7949.9448.1249.2249.22142,900
Sep 07, 202149.7250.3548.6249.4549.4597,600
Sep 03, 202149.1949.9048.6049.5649.5675,900
Sep 02, 202149.1049.6048.5649.4149.4147,400
Sep 01, 202148.7949.1548.0448.9648.9638,900
Aug 31, 202148.5149.4948.3148.5148.5128,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement