Get our best money-saving hacks and pro tips now

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.81

-0.15

(-0.50%)

As of 09:40AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	29.85	29.95	29.71	29.81	29.81	3,305
21 Mar 2023	29.85	30.22	29.30	29.96	29.96	219,800
20 Mar 2023	30.07	30.20	28.83	29.78	29.78	299,800
17 Mar 2023	29.91	30.36	29.71	29.82	29.82	385,900
16 Mar 2023	28.63	30.43	28.50	30.21	30.21	311,900
15 Mar 2023	27.61	28.76	27.23	28.71	28.71	272,200
14 Mar 2023	28.20	28.74	27.32	27.98	27.98	377,500
13 Mar 2023	27.38	28.59	27.38	27.70	27.70	278,500
10 Mar 2023	27.81	28.40	27.10	27.72	27.72	244,000
09 Mar 2023	28.18	28.40	27.85	27.90	27.90	177,300
08 Mar 2023	28.22	28.59	28.11	28.27	28.27	133,800
07 Mar 2023	29.14	29.16	28.01	28.12	28.12	215,300
06 Mar 2023	29.80	29.80	28.60	29.08	29.08	180,000
03 Mar 2023	29.20	29.73	28.90	29.53	29.53	124,100
02 Mar 2023	29.14	29.34	29.00	29.10	29.10	127,000
01 Mar 2023	29.64	29.94	29.18	29.43	29.43	174,200
28 Feb 2023	29.76	29.93	29.25	29.31	29.31	185,000
27 Feb 2023	29.94	30.22	29.50	29.70	29.70	167,200
24 Feb 2023	29.62	29.85	29.01	29.82	29.82	192,500
23 Feb 2023	31.34	31.62	29.86	29.92	29.92	185,100
22 Feb 2023	31.31	31.80	30.70	31.20	31.20	242,500
21 Feb 2023	32.01	32.27	30.83	31.34	31.34	351,200
17 Feb 2023	31.99	32.65	31.69	32.41	32.41	197,700
16 Feb 2023	31.43	32.35	31.15	32.11	32.11	211,300
15 Feb 2023	30.14	32.14	29.98	32.01	32.01	366,000
14 Feb 2023	29.06	30.52	29.06	30.44	30.44	304,300
13 Feb 2023	29.45	29.94	29.19	29.23	29.23	342,200
10 Feb 2023	29.44	30.18	28.81	29.45	29.45	369,100
09 Feb 2023	31.37	31.41	29.45	29.53	29.53	460,600
08 Feb 2023	31.91	32.19	30.82	31.40	31.40	418,400
07 Feb 2023	34.86	34.86	30.32	32.19	32.19	1,149,200
06 Feb 2023	37.50	37.66	35.65	36.41	36.41	282,800
03 Feb 2023	38.78	39.69	37.65	37.81	37.81	181,600
02 Feb 2023	40.74	40.93	38.31	38.95	38.95	172,800
01 Feb 2023	38.48	40.00	38.16	39.69	39.69	217,400
31 Jan 2023	38.17	38.73	38.03	38.50	38.50	141,200
30 Jan 2023	38.78	39.39	38.37	38.41	38.41	112,800
27 Jan 2023	39.19	39.60	38.82	38.95	38.95	138,400
26 Jan 2023	39.55	39.69	38.56	39.19	39.19	181,800
25 Jan 2023	38.62	39.45	38.48	39.33	39.33	141,200
24 Jan 2023	37.78	39.49	37.67	38.81	38.81	270,100
23 Jan 2023	36.67	38.38	36.44	38.02	38.02	315,800
20 Jan 2023	37.00	37.13	36.20	36.67	36.67	179,700
19 Jan 2023	37.09	37.71	36.01	37.00	37.00	186,500
18 Jan 2023	38.71	38.71	37.13	37.23	37.23	216,300
17 Jan 2023	38.57	38.94	37.71	38.61	38.61	217,600
13 Jan 2023	37.80	38.96	37.61	38.79	38.79	127,500
12 Jan 2023	38.32	39.05	37.97	38.36	38.36	218,100
12 Jan 2023	0.2 Dividend
11 Jan 2023	37.45	38.50	37.42	38.06	37.86	313,200
10 Jan 2023	36.89	38.21	36.34	37.35	37.15	307,700
09 Jan 2023	37.24	38.94	36.41	36.89	36.70	234,800
06 Jan 2023	35.25	36.80	35.06	36.67	36.48	287,700
05 Jan 2023	34.62	35.14	34.00	34.88	34.70	115,600
04 Jan 2023	34.36	35.20	34.36	34.85	34.67	139,200
03 Jan 2023	35.01	35.74	34.31	34.36	34.18	223,300
30 Dec 2022	34.62	34.81	34.14	34.73	34.55	112,400
29 Dec 2022	33.96	34.74	33.72	34.68	34.50	96,600
28 Dec 2022	35.08	35.08	32.83	33.64	33.46	117,300
27 Dec 2022	35.21	35.21	34.40	34.89	34.71	134,400
23 Dec 2022	34.92	35.05	33.90	34.41	34.23	56,900
22 Dec 2022	34.73	34.97	33.99	34.67	34.49	86,600
21 Dec 2022	35.41	35.54	34.87	35.04	34.86	118,200
20 Dec 2022	33.88	35.20	33.15	35.14	34.96	129,900
19 Dec 2022	34.00	34.25	33.29	34.06	33.88	173,900
16 Dec 2022	32.70	33.80	32.53	33.50	33.32	359,300
15 Dec 2022	33.30	33.47	32.32	32.81	32.64	203,800
14 Dec 2022	33.37	33.72	32.35	33.45	33.27	344,300
13 Dec 2022	36.32	36.32	33.04	33.37	33.19	427,600
12 Dec 2022	34.89	35.91	34.53	35.83	35.64	122,700
09 Dec 2022	35.18	36.23	34.93	35.02	34.84	99,200
08 Dec 2022	34.83	35.33	34.44	35.18	35.00	97,400
07 Dec 2022	34.08	34.70	33.87	34.52	34.34	69,900
06 Dec 2022	34.42	35.12	33.78	34.19	34.01	116,000
05 Dec 2022	35.33	35.59	34.38	34.42	34.24	113,000
02 Dec 2022	34.46	35.80	33.78	35.50	35.31	169,800
01 Dec 2022	34.96	36.20	34.53	34.53	34.35	186,200
30 Nov 2022	33.33	34.79	32.30	34.50	34.32	153,400
29 Nov 2022	32.59	33.60	32.59	33.21	33.04	58,900
28 Nov 2022	34.00	34.00	32.52	32.70	32.53	87,900
25 Nov 2022	34.14	34.46	33.50	34.29	34.11	34,100
23 Nov 2022	33.56	34.18	33.03	33.88	33.70	102,600
22 Nov 2022	32.93	34.11	32.65	33.90	33.72	139,100
21 Nov 2022	32.08	33.25	31.99	32.78	32.61	153,200
18 Nov 2022	32.55	32.65	31.15	31.96	31.79	118,600
17 Nov 2022	32.01	32.95	31.42	31.97	31.80	111,500
16 Nov 2022	33.06	33.25	32.19	32.54	32.37	103,100
15 Nov 2022	33.07	33.93	32.68	33.49	33.31	221,600
14 Nov 2022	33.10	33.48	32.19	32.69	32.52	188,600
11 Nov 2022	32.74	33.28	31.22	33.18	33.01	420,000
10 Nov 2022	32.78	33.41	30.81	32.55	32.38	390,800
09 Nov 2022	31.10	33.76	31.00	31.71	31.54	506,100
08 Nov 2022	27.84	29.10	27.01	28.00	27.85	206,900
07 Nov 2022	28.78	28.91	26.88	27.38	27.24	271,300
04 Nov 2022	29.54	29.61	27.86	28.70	28.55	323,600
03 Nov 2022	29.68	29.80	27.39	28.58	28.43	197,400
02 Nov 2022	30.25	30.99	29.85	30.05	29.89	127,100
01 Nov 2022	31.17	31.31	30.07	30.42	30.26	86,900
31 Oct 2022	29.94	30.49	29.54	30.41	30.25	151,900
28 Oct 2022	29.90	30.65	29.53	30.12	29.96	136,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6675+0.0001(+0.02%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.72+0.05(+0.07%)

GOLD1,945.80+4.70(+0.24%)

Bitcoin AUD42,576.74+591.33(+1.41%)

Get our best money-saving hacks and pro tips now

A-Mark Precious Metals, Inc. (AMRK)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6675
+0.0001(+0.02%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.72
+0.05(+0.07%)

GOLD
1,945.80
+4.70(+0.24%)

Bitcoin AUD
42,576.74
+591.33(+1.41%)