Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,665.17 +755.39 (+1.24%) CMC Crypto 200
1,279.93 -3.90 (-0.30%)
AssetMark Financial Holdings, Inc. (AMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.50 | 34.55 | 34.38 | 34.55 | 34.55 | 1,019,200 |
| 27 Jun 2024 | 34.34 | 34.53 | 34.25 | 34.50 | 34.50 | 231,400 |
| 26 Jun 2024 | 34.20 | 34.32 | 34.08 | 34.30 | 34.30 | 257,000 |
| 25 Jun 2024 | 34.26 | 34.29 | 34.15 | 34.24 | 34.24 | 261,900 |
| 24 Jun 2024 | 34.23 | 34.29 | 34.18 | 34.20 | 34.20 | 284,500 |
| 21 Jun 2024 | 34.28 | 34.30 | 34.18 | 34.22 | 34.22 | 658,000 |
| 20 Jun 2024 | 34.34 | 34.39 | 34.26 | 34.27 | 34.27 | 198,100 |
| 18 Jun 2024 | 34.40 | 34.45 | 34.27 | 34.29 | 34.29 | 172,200 |
| 17 Jun 2024 | 34.22 | 34.45 | 34.22 | 34.29 | 34.29 | 200,200 |
| 14 Jun 2024 | 34.20 | 34.52 | 34.12 | 34.23 | 34.23 | 1,059,600 |
| 13 Jun 2024 | 34.40 | 34.44 | 34.17 | 34.23 | 34.23 | 533,200 |
| 12 Jun 2024 | 34.24 | 34.41 | 34.10 | 34.39 | 34.39 | 398,400 |
| 11 Jun 2024 | 34.25 | 34.35 | 34.07 | 34.11 | 34.11 | 1,222,300 |
| 10 Jun 2024 | 34.20 | 34.67 | 34.19 | 34.26 | 34.26 | 911,200 |
| 07 Jun 2024 | 34.16 | 34.40 | 34.16 | 34.28 | 34.28 | 509,700 |
| 06 Jun 2024 | 34.24 | 34.25 | 34.12 | 34.16 | 34.16 | 402,400 |
| 05 Jun 2024 | 34.10 | 34.24 | 34.10 | 34.22 | 34.22 | 340,400 |
| 04 Jun 2024 | 34.34 | 34.36 | 34.03 | 34.06 | 34.06 | 739,900 |
| 03 Jun 2024 | 34.54 | 34.54 | 34.30 | 34.33 | 34.33 | 147,200 |
| 31 May 2024 | 34.31 | 34.40 | 34.24 | 34.39 | 34.39 | 138,500 |
| 30 May 2024 | 34.17 | 34.35 | 34.17 | 34.32 | 34.32 | 199,900 |
| 29 May 2024 | 34.11 | 34.13 | 34.07 | 34.10 | 34.10 | 276,400 |
| 28 May 2024 | 34.14 | 34.14 | 34.05 | 34.11 | 34.11 | 294,600 |
| 24 May 2024 | 34.05 | 34.18 | 34.01 | 34.10 | 34.10 | 530,800 |
| 23 May 2024 | 34.10 | 34.11 | 33.99 | 34.01 | 34.01 | 400,100 |
| 22 May 2024 | 34.06 | 34.12 | 34.06 | 34.06 | 34.06 | 222,100 |
| 21 May 2024 | 33.99 | 34.12 | 33.99 | 34.11 | 34.11 | 273,800 |
| 20 May 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 34.04 | 381,000 |
| 17 May 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 33.94 | 369,200 |
| 16 May 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 34.01 | 591,900 |
| 15 May 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 33.96 | 411,600 |
| 14 May 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 33.99 | 521,700 |
| 13 May 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 33.95 | 326,000 |
| 10 May 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 33.87 | 582,500 |
| 09 May 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 33.88 | 975,400 |
| 08 May 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 33.86 | 1,527,500 |
| 07 May 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 33.94 | 613,100 |
| 06 May 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 33.99 | 424,600 |
| 03 May 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 33.96 | 470,600 |
| 02 May 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 1,235,200 |
| 01 May 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 775,700 |
| 30 Apr 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 33.81 | 628,000 |
| 29 Apr 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | 1,104,200 |
| 26 Apr 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 1,820,300 |
| 25 Apr 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | 3,899,500 |
| 24 Apr 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | 183,400 |
| 23 Apr 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | 220,400 |
| 22 Apr 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 175,700 |
| 19 Apr 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 198,500 |
| 18 Apr 2024 | 34.63 | 34.88 | 34.01 | 34.50 | 34.50 | 294,400 |
| 17 Apr 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | 121,200 |
| 16 Apr 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | 277,000 |
| 15 Apr 2024 | 36.45 | 36.60 | 35.10 | 35.28 | 35.28 | 318,900 |
| 12 Apr 2024 | 36.65 | 37.03 | 35.76 | 36.12 | 36.12 | 219,700 |
| 11 Apr 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 36.87 | 296,200 |
| 10 Apr 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 36.05 | 804,900 |
| 09 Apr 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 37.06 | 413,000 |
| 08 Apr 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 36.82 | 490,400 |
| 05 Apr 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 34.55 | 558,100 |
| 04 Apr 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 34.50 | 1,010,500 |
| 03 Apr 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 34.25 | 188,300 |
| 02 Apr 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 34.25 | 172,400 |
| 01 Apr 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 34.80 | 217,400 |
| 28 Mar 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 35.41 | 334,300 |
| 27 Mar 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 35.24 | 220,300 |
| 26 Mar 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 35.17 | 265,400 |
| 25 Mar 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 35.39 | 85,200 |
| 22 Mar 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 35.73 | 117,400 |
| 21 Mar 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 36.20 | 138,900 |
| 20 Mar 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 35.99 | 162,200 |
| 19 Mar 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 35.67 | 132,000 |
| 18 Mar 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 35.74 | 151,600 |
| 15 Mar 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 35.71 | 227,200 |
| 14 Mar 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 35.98 | 201,700 |
| 13 Mar 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 35.63 | 114,400 |
| 12 Mar 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 35.73 | 184,700 |
| 11 Mar 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 35.65 | 130,700 |
| 08 Mar 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 36.14 | 349,700 |
| 07 Mar 2024 | 36.00 | 36.53 | 35.40 | 35.44 | 35.44 | 156,000 |
| 06 Mar 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 35.96 | 164,400 |
| 05 Mar 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 35.90 | 257,500 |
| 04 Mar 2024 | 35.10 | 35.40 | 34.96 | 35.06 | 35.06 | 99,100 |
| 01 Mar 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 35.08 | 239,500 |
| 29 Feb 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 35.35 | 201,800 |
| 28 Feb 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 34.95 | 211,600 |
| 27 Feb 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 34.36 | 144,400 |
| 26 Feb 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 34.26 | 162,500 |
| 23 Feb 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 33.65 | 330,100 |
| 22 Feb 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 33.26 | 379,700 |
| 21 Feb 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 32.80 | 240,700 |
| 20 Feb 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 32.58 | 161,500 |
| 16 Feb 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 32.21 | 236,900 |
| 15 Feb 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 31.90 | 171,000 |
| 14 Feb 2024 | 31.50 | 31.58 | 30.91 | 31.27 | 31.27 | 174,300 |
| 13 Feb 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 31.11 | 137,700 |
| 12 Feb 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 32.39 | 108,000 |
| 09 Feb 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 31.77 | 163,600 |
| 08 Feb 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 31.31 | 199,500 |
| 07 Feb 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 30.90 | 61,300 |
| 06 Feb 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 31.04 | 91,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.