NASDAQ:AMRK
A-Mark Precious Metals Stock Price (Quote)
$41.32
-0.0400 (-0.0967%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AMRK stock ended at $41.32. This is 0.0967% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.09% from a day low at $41.09 to a day high of $41.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $18.08 | $18.25 | $17.63 | $17.80 | 47 670 |
| Jun 17, 2020 | $17.76 | $17.85 | $17.51 | $17.76 | 44 123 |
| Jun 16, 2020 | $17.51 | $18.20 | $17.20 | $17.45 | 41 343 |
| Jun 15, 2020 | $17.05 | $17.80 | $17.04 | $17.27 | 64 197 |
| Jun 12, 2020 | $17.13 | $17.35 | $17.00 | $17.11 | 21 250 |
| Jun 11, 2020 | $17.19 | $17.34 | $16.72 | $17.02 | 17 252 |
| Jun 10, 2020 | $17.23 | $17.80 | $17.18 | $17.58 | 29 437 |
| Jun 09, 2020 | $17.58 | $17.87 | $17.22 | $17.36 | 29 972 |
| Jun 08, 2020 | $17.22 | $17.80 | $17.01 | $17.16 | 42 127 |
| Jun 05, 2020 | $17.13 | $17.49 | $17.06 | $17.20 | 18 864 |
| Jun 04, 2020 | $16.97 | $17.18 | $16.81 | $17.13 | 16 516 |
| Jun 03, 2020 | $17.38 | $17.40 | $16.69 | $16.97 | 15 642 |
| Jun 02, 2020 | $17.05 | $17.26 | $16.51 | $16.96 | 28 526 |
| Jun 01, 2020 | $16.95 | $17.55 | $16.56 | $16.93 | 26 397 |
| May 29, 2020 | $17.00 | $17.45 | $16.69 | $16.94 | 26 863 |
| May 28, 2020 | $17.35 | $17.35 | $16.88 | $16.88 | 18 296 |
| May 27, 2020 | $16.98 | $17.69 | $16.47 | $17.06 | 33 169 |
| May 26, 2020 | $17.24 | $17.29 | $16.59 | $16.81 | 23 972 |
| May 22, 2020 | $16.51 | $17.05 | $16.42 | $17.01 | 13 316 |
| May 21, 2020 | $16.54 | $16.80 | $16.21 | $16.36 | 17 272 |
| May 20, 2020 | $16.45 | $16.49 | $16.21 | $16.49 | 7 409 |
| May 19, 2020 | $16.24 | $16.34 | $16.01 | $16.06 | 15 022 |
| May 18, 2020 | $16.53 | $16.55 | $15.52 | $16.10 | 18 720 |
| May 15, 2020 | $15.96 | $16.69 | $15.96 | $16.40 | 13 516 |
| May 14, 2020 | $16.80 | $16.80 | $15.82 | $16.18 | 19 541 |
