Australia markets open in 3 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202330.1530.3828.9929.3229.32485,930
25 Sept 202329.5030.2827.8930.2130.21701,300
22 Sept 202331.2431.5530.4230.6430.64322,200
21 Sept 202330.8331.8830.4231.0731.07350,800
20 Sept 202332.1332.4430.8531.2231.22466,200
19 Sept 202332.4532.8331.6731.8731.87215,100
18 Sept 202331.8032.6831.3732.5132.51305,500
15 Sept 202333.7733.7731.5831.6831.68569,000
14 Sept 202334.8435.0633.4233.8233.82255,700
13 Sept 202334.4734.9633.6934.3934.39366,000
12 Sept 202335.2035.3534.4734.5534.55168,700
11 Sept 202335.6336.1434.8735.4035.40189,600
11 Sept 20231 Dividend
08 Sept 202336.0036.7335.3036.2735.27220,100
07 Sept 202335.8036.0135.0335.4634.48228,500
06 Sept 202337.0037.0035.7535.8034.81309,100
05 Sept 202337.7737.9836.0036.6535.64335,900
01 Sept 202336.0039.1035.1537.8536.81663,700
31 Aug 202334.6134.9233.9334.1233.18327,600
30 Aug 202334.8435.1234.2234.7233.76183,600
29 Aug 202334.1635.0134.1634.9333.97227,400
28 Aug 202333.7934.2133.7634.1633.22170,900
25 Aug 202333.7133.8933.2133.6932.76206,800
24 Aug 202334.5134.8033.5933.6232.69285,000
23 Aug 202334.6135.0934.2734.6933.73305,600
22 Aug 202335.0135.0334.3934.6133.66119,100
21 Aug 202334.8435.0234.4034.7233.76105,200
18 Aug 202334.7835.1034.4134.8833.92223,800
17 Aug 202334.8935.1034.7034.9934.0384,100
16 Aug 202334.9935.2134.7634.9133.95171,200
15 Aug 202335.8335.9734.8534.9033.94163,600
14 Aug 202336.4236.4235.7636.0035.01130,200
11 Aug 202336.5237.5136.2236.5135.50159,800
10 Aug 202337.3637.6036.3536.5335.52193,900
09 Aug 202337.6237.6737.0337.3636.33131,500
08 Aug 202338.4038.4037.6637.7236.68145,000
07 Aug 202338.7739.0737.9938.5437.48148,500
04 Aug 202339.1439.8638.6938.7737.70179,900
03 Aug 202339.0639.3138.5738.8637.79100,800
02 Aug 202340.4840.4839.2239.4138.32133,100
01 Aug 202340.5341.0140.1940.6239.50101,100
31 July 202340.2541.0040.2540.7939.6796,200
28 July 202340.1240.7440.0840.5539.43126,800
27 July 202341.8842.1139.7039.7938.69197,700
26 July 202341.3242.0041.3241.8840.73169,000
25 July 202341.1441.8141.0941.3240.18104,500
24 July 202340.5441.7540.5041.1440.01142,400
21 July 202340.8040.8039.9240.5839.46211,300
20 July 202340.8640.8840.0840.6139.49168,600
19 July 202340.5441.0740.1240.8739.74131,500
18 July 202340.4440.8139.8740.6839.56140,500
17 July 202339.4640.5039.2840.4039.29111,500
14 July 202339.5639.7438.8639.6238.52128,700
14 July 20230.2 Dividend
13 July 202339.2539.8538.9539.8338.54180,400
12 July 202338.6439.3638.5339.1537.88167,800
11 July 202337.2538.2937.1338.2737.0398,100
10 July 202336.5737.2336.3937.2336.0293,800
07 July 202336.2136.9836.2136.6435.45154,000
06 July 202336.3336.4135.7536.1334.9686,600
05 July 202337.5637.5636.4236.5835.39111,900
03 July 202337.4437.8637.3337.6636.4453,200
30 June 202336.7337.5736.5337.4436.22288,200
29 June 202335.8236.7535.8236.6435.45119,100
28 June 202335.8736.0935.5535.7834.6299,800
27 June 202336.3636.3635.5235.8634.70132,900
26 June 202336.0936.9936.0936.1835.01169,700
23 June 202337.2537.5535.7436.0434.87575,600
22 June 202338.0038.0037.1337.7336.51101,500
21 June 202336.7738.2436.7738.0036.77211,700
20 June 202335.9336.9535.7136.7735.58167,400
16 June 202336.4037.7035.9035.9834.81268,500
15 June 202336.6337.0735.6936.1034.93196,200
14 June 202337.3737.7336.3936.8735.67102,100
13 June 202337.1537.8637.1537.3336.12112,700
12 June 202337.3437.5036.8437.1235.9295,800
09 June 202337.5737.7236.7637.2636.0595,400
08 June 202337.8538.4037.5037.8836.66132,600
07 June 202337.3639.0037.3637.8536.62307,100
06 June 202336.1937.8035.9537.2936.08322,700
05 June 202336.2336.8335.8236.1935.02203,600
02 June 202334.9535.4034.4935.1033.96115,800
01 June 202333.9934.9433.8234.4833.3691,000
31 May 202334.7834.7832.8833.8732.77222,400
30 May 202335.6135.7934.9435.0633.9278,500
26 May 202334.6735.8134.6335.5134.36144,500
25 May 202336.1836.1834.6834.7633.63105,000
24 May 202336.9436.9435.9736.1034.93129,200
23 May 202337.2537.5336.9236.9935.79278,600
22 May 202337.1537.6237.0437.3136.10109,300
19 May 202337.3937.7536.8337.1535.94156,700
18 May 202336.3737.3136.0037.0835.88153,700
17 May 202336.2936.4835.9436.3835.20175,400
16 May 202336.6637.1935.9736.0234.85177,800
15 May 202337.6037.6036.0536.7335.54232,400
12 May 202337.6637.9937.2237.3436.13144,400
11 May 202337.7837.9135.6837.3736.16205,500
10 May 202337.5038.3336.1838.0036.77505,300
09 May 202336.5936.9436.4936.5535.36197,100
08 May 202336.1637.2836.1636.6635.47120,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...