A-Mark Precious Metals Stock Price (Quote) NASDAQ:AMRK
$69.51 ( 9.91% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $59.62 | $81.73 | Monday, 23rd May 2022 AMRK stock ended at $69.51. This is 9.91% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 8.81% from a day low at $64.53 to a day high of $70.21. |
90 days | $59.62 | $89.19 | |
52 weeks | $42.20 | $89.19 |
Historical A-Mark Precious Metals prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $64.53 | $70.21 | $64.53 | $69.51 | 182 332 |
2022-05-20 | $65.19 | $65.19 | $61.69 | $63.24 | 81 282 |
2022-05-19 | $61.90 | $65.78 | $61.90 | $64.65 | 95 824 |
2022-05-18 | $64.46 | $64.46 | $61.38 | $62.18 | 105 943 |
2022-05-17 | $64.09 | $65.66 | $63.52 | $64.98 | 81 359 |
2022-05-16 | $63.18 | $64.26 | $60.14 | $62.95 | 102 135 |
2022-05-13 | $62.80 | $65.35 | $62.01 | $63.57 | 165 764 |
2022-05-12 | $60.75 | $63.78 | $59.62 | $61.40 | 145 621 |
2022-05-11 | $64.36 | $65.80 | $61.54 | $61.72 | 117 226 |
2022-05-10 | $67.01 | $67.45 | $63.87 | $64.91 | 152 996 |
2022-05-09 | $68.72 | $69.66 | $65.76 | $65.95 | 153 702 |
2022-05-06 | $75.25 | $76.88 | $68.73 | $70.32 | 227 300 |
2022-05-05 | $77.72 | $78.20 | $73.35 | $74.60 | 179 936 |
2022-05-04 | $76.34 | $77.69 | $72.59 | $77.45 | 159 367 |
2022-05-03 | $74.90 | $77.90 | $74.40 | $75.72 | 128 112 |
2022-05-02 | $78.69 | $78.69 | $72.81 | $75.39 | 205 554 |
2022-04-29 | $78.72 | $81.73 | $78.07 | $78.80 | 151 924 |
2022-04-28 | $78.94 | $79.39 | $75.65 | $79.13 | 69 958 |
2022-04-27 | $76.50 | $78.25 | $75.51 | $77.55 | 80 220 |
2022-04-26 | $77.29 | $77.52 | $74.79 | $75.73 | 78 662 |
2022-04-25 | $77.34 | $77.97 | $75.66 | $77.83 | 80 110 |
2022-04-22 | $80.64 | $82.25 | $78.18 | $78.88 | 64 372 |
2022-04-21 | $88.67 | $89.19 | $80.63 | $81.87 | 156 400 |
2022-04-20 | $88.70 | $89.10 | $86.70 | $88.34 | 95 300 |
2022-04-19 | $86.91 | $88.26 | $83.72 | $88.09 | 111 200 |
2022-04-18 | $84.82 | $87.00 | $84.12 | $86.06 | 123 300 |
2022-04-14 | $82.06 | $85.50 | $82.01 | $84.01 | 151 927 |
2022-04-13 | $78.50 | $82.04 | $78.49 | $82.01 | 80 211 |
2022-04-12 | $77.02 | $79.87 | $77.02 | $78.32 | 101 684 |
2022-04-11 | $77.50 | $78.31 | $75.91 | $76.64 | 49 983 |
2022-04-08 | $75.57 | $78.65 | $75.04 | $77.50 | 89 877 |
2022-04-07 | $75.68 | $76.77 | $74.64 | $75.70 | 59 200 |
2022-04-06 | $76.63 | $77.04 | $75.13 | $75.52 | 88 200 |
2022-04-05 | $78.31 | $79.81 | $76.97 | $77.00 | 100 800 |
2022-04-04 | $80.00 | $81.18 | $77.59 | $78.59 | 70 000 |
2022-04-01 | $78.57 | $80.84 | $78.57 | $80.05 | 77 158 |
2022-03-31 | $79.87 | $79.87 | $76.20 | $77.30 | 124 063 |
2022-03-30 | $83.09 | $83.45 | $79.45 | $79.61 | 79 854 |
2022-03-29 | $77.85 | $83.34 | $77.71 | $83.09 | 178 200 |
2022-03-28 | $79.40 | $79.93 | $77.05 | $77.85 | 88 800 |
2022-03-25 | $79.65 | $80.46 | $78.67 | $79.40 | 69 100 |
2022-03-24 | $79.52 | $81.44 | $78.51 | $80.01 | 98 300 |
2022-03-23 | $78.52 | $83.00 | $78.52 | $79.14 | 106 700 |
2022-03-22 | $82.40 | $82.93 | $76.54 | $78.57 | 189 174 |
2022-03-21 | $76.12 | $81.16 | $75.24 | $81.10 | 249 278 |
2022-03-18 | $74.38 | $75.51 | $73.57 | $74.55 | 193 109 |
2022-03-17 | $72.94 | $74.39 | $71.76 | $74.39 | 169 200 |
2022-03-16 | $70.20 | $73.07 | $69.08 | $72.85 | 251 700 |
2022-03-15 | $69.11 | $70.66 | $67.89 | $69.22 | 150 600 |
2022-03-14 | $71.09 | $72.35 | $68.73 | $69.42 | 88 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.