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

25.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.96 26.44 25.58 25.79 555,465 -0.28(-1.07%)
Dec 19, 2024 27.13 27.48 25.82 26.07 436,476 -0.98(-3.62%)
Dec 18, 2024 27.51 28.14 26.75 27.05 315,834 -0.20(-0.73%)
Dec 17, 2024 27.79 28.16 27.19 27.25 335,481 -0.75(-2.68%)
Dec 16, 2024 28.36 28.42 27.60 28.00 328,552 -0.42(-1.48%)
Dec 13, 2024 27.91 28.53 27.27 28.42 319,701 +0.23(+0.82%)
Dec 12, 2024 28.11 28.83 27.83 28.19 246,805 -0.14(-0.49%)
Dec 11, 2024 28.56 28.99 28.25 28.33 258,974 -0.27(-0.94%)
Dec 10, 2024 28.64 28.95 28.39 28.60 165,260 -0.20(-0.69%)
Dec 09, 2024 28.79 29.93 28.72 28.80 231,386 +0.05(+0.17%)
Dec 06, 2024 30.11 30.25 27.91 28.75 529,535 -1.36(-4.52%)
Dec 05, 2024 29.79 30.33 29.53 30.11 164,695 +0.35(+1.18%)
Dec 04, 2024 29.48 30.50 29.25 29.76 256,366 +0.05(+0.17%)
Dec 03, 2024 29.92 29.92 29.42 29.71 194,646 -0.28(-0.93%)
Dec 02, 2024 30.35 30.35 29.36 29.99 179,216 -0.31(-1.02%)
Nov 29, 2024 30.50 31.07 30.16 30.30 85,329 -0.18(-0.59%)
Nov 27, 2024 30.22 30.93 30.03 30.48 246,665 +0.61(+2.04%)
Nov 26, 2024 29.98 30.16 29.59 29.87 192,727 -0.36(-1.19%)
Nov 25, 2024 29.82 30.35 29.25 30.23 223,567 +0.49(+1.65%)
Nov 22, 2024 29.96 29.96 29.15 29.74 231,847 -0.17(-0.57%)
Nov 21, 2024 30.85 31.00 29.84 29.91 208,516 -0.92(-2.98%)
Nov 20, 2024 29.96 31.00 29.69 30.83 302,948 +0.74(+2.46%)
Nov 19, 2024 28.82 30.45 28.57 30.09 427,372 +1.20(+4.15%)
Nov 18, 2024 29.00 29.34 28.75 28.89 330,126 -0.01(-0.03%)
Nov 15, 2024 29.92 30.25 28.50 28.90 300,130 -0.65(-2.20%)
Nov 14, 2024 30.14 30.41 29.19 29.55 339,582 -0.70(-2.31%)
Nov 13, 2024 30.63 31.48 29.98 30.25 414,693 -0.19(-0.62%)
Nov 12, 2024 30.82 31.64 30.30 30.44 380,214 -0.87(-2.78%)
Nov 11, 2024 31.41 31.41 29.53 31.31 622,937 -0.27(-0.85%)
Nov 08, 2024 31.86 32.90 31.08 31.58 793,767 -0.01(-0.03%)
Nov 07, 2024 33.45 35.99 31.32 31.59 1,377,452 -6.04(-16.05%)
Nov 06, 2024 36.80 38.36 36.60 37.63 338,693 -0.01(-0.03%)
Nov 05, 2024 38.03 38.56 37.59 37.64 198,273 -0.21(-0.55%)
Nov 04, 2024 37.40 38.12 37.22 37.85 187,070 +0.57(+1.53%)
Nov 01, 2024 39.19 39.35 36.88 37.28 420,541 -1.57(-4.04%)
Oct 31, 2024 38.85 39.13 38.44 38.85 333,512 -0.25(-0.64%)
Oct 30, 2024 39.08 39.77 39.01 39.10 107,617 -0.19(-0.48%)
Oct 29, 2024 39.34 39.87 38.87 39.29 122,757 -0.28(-0.71%)
Oct 28, 2024 39.33 39.81 39.29 39.57 100,395 +0.52(+1.33%)
Oct 25, 2024 39.69 40.17 38.84 39.05 151,206 -0.49(-1.24%)
Oct 24, 2024 39.86 40.11 39.17 39.54 242,465 +0.01(+0.03%)
Oct 23, 2024 40.90 41.01 39.09 39.53 311,675 -1.60(-3.89%)
Oct 22, 2024 41.77 42.12 41.13 41.13 143,746 -0.57(-1.37%)
Oct 21, 2024 43.97 44.00 41.49 41.70 211,291 -1.85(-4.25%)
Oct 18, 2024 42.89 44.64 42.70 43.55 225,553 +0.93(+2.18%)
Oct 17, 2024 42.87 42.87 42.02 42.62 135,701 -0.16(-0.37%)
Oct 16, 2024 41.92 43.18 41.55 42.78 159,439 +1.32(+3.18%)
Oct 15, 2024 41.93 42.36 41.43 41.46 135,827 -0.45(-1.07%)
Oct 14, 2024 41.79 42.16 41.40 41.91 71,708 -0.02(-0.05%)
Oct 11, 2024 41.44 42.37 41.43 41.93 197,858 +0.59(+1.43%)
Oct 10, 2024 40.94 41.34 40.26 41.34 213,246 +0.56(+1.37%)
Oct 09, 2024 41.45 41.50 40.60 40.78 176,645 -0.84(-2.02%)
Oct 08, 2024 42.00 42.06 41.02 41.62 270,696 -0.46(-1.09%)
Oct 07, 2024 43.73 43.93 41.17 42.08 261,196 -1.73(-3.95%)
Oct 04, 2024 44.89 45.17 43.79 43.81 239,000 -0.58(-1.30%)
Oct 03, 2024 44.06 44.40 43.72 44.39 233,567 -0.08(-0.18%)
Oct 02, 2024 44.11 44.77 43.71 44.47 254,443 +0.25(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.