Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.32

-0.89

(-2.95%)

At close: 04:00PM EDT

29.32

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	30.15	30.38	28.99	29.32	29.32	485,930
25 Sept 2023	29.50	30.28	27.89	30.21	30.21	701,300
22 Sept 2023	31.24	31.55	30.42	30.64	30.64	322,200
21 Sept 2023	30.83	31.88	30.42	31.07	31.07	350,800
20 Sept 2023	32.13	32.44	30.85	31.22	31.22	466,200
19 Sept 2023	32.45	32.83	31.67	31.87	31.87	215,100
18 Sept 2023	31.80	32.68	31.37	32.51	32.51	305,500
15 Sept 2023	33.77	33.77	31.58	31.68	31.68	569,000
14 Sept 2023	34.84	35.06	33.42	33.82	33.82	255,700
13 Sept 2023	34.47	34.96	33.69	34.39	34.39	366,000
12 Sept 2023	35.20	35.35	34.47	34.55	34.55	168,700
11 Sept 2023	35.63	36.14	34.87	35.40	35.40	189,600
11 Sept 2023	1 Dividend
08 Sept 2023	36.00	36.73	35.30	36.27	35.27	220,100
07 Sept 2023	35.80	36.01	35.03	35.46	34.48	228,500
06 Sept 2023	37.00	37.00	35.75	35.80	34.81	309,100
05 Sept 2023	37.77	37.98	36.00	36.65	35.64	335,900
01 Sept 2023	36.00	39.10	35.15	37.85	36.81	663,700
31 Aug 2023	34.61	34.92	33.93	34.12	33.18	327,600
30 Aug 2023	34.84	35.12	34.22	34.72	33.76	183,600
29 Aug 2023	34.16	35.01	34.16	34.93	33.97	227,400
28 Aug 2023	33.79	34.21	33.76	34.16	33.22	170,900
25 Aug 2023	33.71	33.89	33.21	33.69	32.76	206,800
24 Aug 2023	34.51	34.80	33.59	33.62	32.69	285,000
23 Aug 2023	34.61	35.09	34.27	34.69	33.73	305,600
22 Aug 2023	35.01	35.03	34.39	34.61	33.66	119,100
21 Aug 2023	34.84	35.02	34.40	34.72	33.76	105,200
18 Aug 2023	34.78	35.10	34.41	34.88	33.92	223,800
17 Aug 2023	34.89	35.10	34.70	34.99	34.03	84,100
16 Aug 2023	34.99	35.21	34.76	34.91	33.95	171,200
15 Aug 2023	35.83	35.97	34.85	34.90	33.94	163,600
14 Aug 2023	36.42	36.42	35.76	36.00	35.01	130,200
11 Aug 2023	36.52	37.51	36.22	36.51	35.50	159,800
10 Aug 2023	37.36	37.60	36.35	36.53	35.52	193,900
09 Aug 2023	37.62	37.67	37.03	37.36	36.33	131,500
08 Aug 2023	38.40	38.40	37.66	37.72	36.68	145,000
07 Aug 2023	38.77	39.07	37.99	38.54	37.48	148,500
04 Aug 2023	39.14	39.86	38.69	38.77	37.70	179,900
03 Aug 2023	39.06	39.31	38.57	38.86	37.79	100,800
02 Aug 2023	40.48	40.48	39.22	39.41	38.32	133,100
01 Aug 2023	40.53	41.01	40.19	40.62	39.50	101,100
31 July 2023	40.25	41.00	40.25	40.79	39.67	96,200
28 July 2023	40.12	40.74	40.08	40.55	39.43	126,800
27 July 2023	41.88	42.11	39.70	39.79	38.69	197,700
26 July 2023	41.32	42.00	41.32	41.88	40.73	169,000
25 July 2023	41.14	41.81	41.09	41.32	40.18	104,500
24 July 2023	40.54	41.75	40.50	41.14	40.01	142,400
21 July 2023	40.80	40.80	39.92	40.58	39.46	211,300
20 July 2023	40.86	40.88	40.08	40.61	39.49	168,600
19 July 2023	40.54	41.07	40.12	40.87	39.74	131,500
18 July 2023	40.44	40.81	39.87	40.68	39.56	140,500
17 July 2023	39.46	40.50	39.28	40.40	39.29	111,500
14 July 2023	39.56	39.74	38.86	39.62	38.52	128,700
14 July 2023	0.2 Dividend
13 July 2023	39.25	39.85	38.95	39.83	38.54	180,400
12 July 2023	38.64	39.36	38.53	39.15	37.88	167,800
11 July 2023	37.25	38.29	37.13	38.27	37.03	98,100
10 July 2023	36.57	37.23	36.39	37.23	36.02	93,800
07 July 2023	36.21	36.98	36.21	36.64	35.45	154,000
06 July 2023	36.33	36.41	35.75	36.13	34.96	86,600
05 July 2023	37.56	37.56	36.42	36.58	35.39	111,900
03 July 2023	37.44	37.86	37.33	37.66	36.44	53,200
30 June 2023	36.73	37.57	36.53	37.44	36.22	288,200
29 June 2023	35.82	36.75	35.82	36.64	35.45	119,100
28 June 2023	35.87	36.09	35.55	35.78	34.62	99,800
27 June 2023	36.36	36.36	35.52	35.86	34.70	132,900
26 June 2023	36.09	36.99	36.09	36.18	35.01	169,700
23 June 2023	37.25	37.55	35.74	36.04	34.87	575,600
22 June 2023	38.00	38.00	37.13	37.73	36.51	101,500
21 June 2023	36.77	38.24	36.77	38.00	36.77	211,700
20 June 2023	35.93	36.95	35.71	36.77	35.58	167,400
16 June 2023	36.40	37.70	35.90	35.98	34.81	268,500
15 June 2023	36.63	37.07	35.69	36.10	34.93	196,200
14 June 2023	37.37	37.73	36.39	36.87	35.67	102,100
13 June 2023	37.15	37.86	37.15	37.33	36.12	112,700
12 June 2023	37.34	37.50	36.84	37.12	35.92	95,800
09 June 2023	37.57	37.72	36.76	37.26	36.05	95,400
08 June 2023	37.85	38.40	37.50	37.88	36.66	132,600
07 June 2023	37.36	39.00	37.36	37.85	36.62	307,100
06 June 2023	36.19	37.80	35.95	37.29	36.08	322,700
05 June 2023	36.23	36.83	35.82	36.19	35.02	203,600
02 June 2023	34.95	35.40	34.49	35.10	33.96	115,800
01 June 2023	33.99	34.94	33.82	34.48	33.36	91,000
31 May 2023	34.78	34.78	32.88	33.87	32.77	222,400
30 May 2023	35.61	35.79	34.94	35.06	33.92	78,500
26 May 2023	34.67	35.81	34.63	35.51	34.36	144,500
25 May 2023	36.18	36.18	34.68	34.76	33.63	105,000
24 May 2023	36.94	36.94	35.97	36.10	34.93	129,200
23 May 2023	37.25	37.53	36.92	36.99	35.79	278,600
22 May 2023	37.15	37.62	37.04	37.31	36.10	109,300
19 May 2023	37.39	37.75	36.83	37.15	35.94	156,700
18 May 2023	36.37	37.31	36.00	37.08	35.88	153,700
17 May 2023	36.29	36.48	35.94	36.38	35.20	175,400
16 May 2023	36.66	37.19	35.97	36.02	34.85	177,800
15 May 2023	37.60	37.60	36.05	36.73	35.54	232,400
12 May 2023	37.66	37.99	37.22	37.34	36.13	144,400
11 May 2023	37.78	37.91	35.68	37.37	36.16	205,500
10 May 2023	37.50	38.33	36.18	38.00	36.77	505,300
09 May 2023	36.59	36.94	36.49	36.55	35.36	197,100
08 May 2023	36.16	37.28	36.16	36.66	35.47	120,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6399-0.0026(-0.41%)

ASX 2007,038.20-38.30(-0.54%)

OIL90.63+0.95(+1.06%)

GOLD1,918.90-17.70(-0.91%)

Bitcoin AUD40,984.54-209.80(-0.51%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

A-Mark Precious Metals, Inc. (AMRK)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6399
-0.0026(-0.41%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
90.63
+0.95(+1.06%)

GOLD
1,918.90
-17.70(-0.91%)

Bitcoin AUD
40,984.54
-209.80(-0.51%)