Singapore markets close in 7 hours 4 minutes

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.50-1.37 (-3.52%)
At close: 04:00PM EDT
37.61 +0.11 (+0.29%)
After hours: 07:46PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202438.6639.2737.4837.5037.50926,000
15 Apr 202440.6740.7738.3038.8738.87668,900
15 Apr 20240.2 Dividend
12 Apr 202440.5042.4840.1340.6740.471,160,000
11 Apr 202440.5140.9839.5940.0539.85948,400
10 Apr 202436.8740.7936.6839.7939.591,262,700
09 Apr 202439.4440.3937.2237.7437.551,178,600
08 Apr 202435.1239.5635.0139.0438.851,758,300
05 Apr 202430.6433.9230.6432.7332.57614,900
04 Apr 202431.8232.4430.6530.7230.57378,800
03 Apr 202430.6531.8530.4131.6731.51264,900
02 Apr 202431.0731.1530.5030.6630.51196,600
01 Apr 202431.0431.4230.7531.1030.95332,300
28 Mar 202430.1731.0529.8030.6930.54410,900
27 Mar 202428.6930.0528.5430.0529.90350,000
26 Mar 202428.7928.7927.8728.3328.19192,900
25 Mar 202428.1628.9928.1628.4128.27250,600
22 Mar 202428.6128.6127.7528.1027.96201,900
21 Mar 202428.9329.1028.4628.7528.61175,600
20 Mar 202427.4028.9627.3228.7828.64273,400
19 Mar 202427.2528.1727.0027.4527.32138,400
18 Mar 202427.8028.0327.4027.5727.43171,900
15 Mar 202427.5828.2027.0727.7727.63348,200
14 Mar 202428.3928.5627.4527.7627.62138,500
13 Mar 202427.9028.7527.9028.5928.45158,200
12 Mar 202428.5128.5127.8627.9727.83119,900
11 Mar 202428.7029.0728.3728.5128.37174,500
08 Mar 202428.4928.8028.0828.5128.37253,000
07 Mar 202428.3628.5028.0128.1428.00167,800
06 Mar 202427.8228.2327.5228.0827.94238,700
05 Mar 202427.4128.3926.9627.7527.61347,900
04 Mar 202427.2828.0327.1327.3827.25285,700
01 Mar 202426.0527.0125.4427.0126.88550,500
29 Feb 202426.0326.2024.9825.6925.56625,900
28 Feb 202425.5025.8525.1725.4925.36204,200
27 Feb 202425.3626.0225.2925.7225.59216,800
26 Feb 202425.2125.2324.8725.2025.08161,300
23 Feb 202424.5625.3824.2225.3325.21232,900
22 Feb 202425.0025.0124.4624.4924.37241,000
21 Feb 202425.2325.3224.5824.9724.85305,700
20 Feb 202425.7225.7825.2525.4425.31230,100
16 Feb 202426.4226.4225.6925.8925.76303,600
15 Feb 202426.0826.5625.6626.5526.42236,800
14 Feb 202426.2126.2325.6926.0525.92213,800
13 Feb 202426.7226.8825.8025.9925.86319,400
12 Feb 202426.2927.6126.2927.4327.30215,400
09 Feb 202426.5026.9726.1126.4726.34243,300
08 Feb 202426.0026.6925.9226.3426.21282,500
07 Feb 202426.0026.5724.6926.1826.05682,300
06 Feb 202427.5228.0526.8527.1126.98286,300
05 Feb 202426.9627.0226.0926.6626.53287,700
02 Feb 202427.5427.5426.9827.2027.07160,000
01 Feb 202427.0127.8426.9727.8427.70190,900
31 Jan 202426.9028.1226.8826.9726.84180,400
30 Jan 202428.1228.1327.1527.1527.02141,300
29 Jan 202426.9528.2326.7728.2128.07201,400
26 Jan 202427.4927.5926.9726.9926.86189,200
25 Jan 202428.1428.1427.1627.2427.11145,700
24 Jan 202428.6228.6227.7127.8027.66120,900
23 Jan 202428.1328.3927.5628.1628.02169,800
22 Jan 202427.4927.9027.4027.8227.68235,300
19 Jan 202428.3828.3827.2827.3827.25253,600
18 Jan 202428.4228.5727.9028.2428.10176,100
17 Jan 202428.0028.4327.7228.3728.23188,200
16 Jan 202428.1928.6628.0528.5928.45237,800
12 Jan 202427.8429.4227.8428.6328.49336,900
12 Jan 20240.2 Dividend
11 Jan 202428.4028.6227.5727.5927.26195,700
10 Jan 202428.4828.6827.8828.4928.14327,500
09 Jan 202429.1229.2728.4528.6928.34219,200
08 Jan 202428.9829.3928.2529.3228.96203,500
05 Jan 202429.0529.8228.8429.1528.80174,600
04 Jan 202428.6029.5528.4729.2728.91262,100
03 Jan 202429.1329.8828.4928.5228.17316,300
02 Jan 202430.0930.9429.3329.4329.07315,900
29 Dec 202331.5231.5230.0830.2529.88180,400
28 Dec 202331.5531.8131.4131.5731.19137,300
27 Dec 202331.1331.6830.9731.5831.20139,600
26 Dec 202330.8231.3030.7231.0830.70169,200
22 Dec 202331.0131.3530.6030.8830.51187,400
21 Dec 202330.4031.0130.1630.8330.46223,100
20 Dec 202330.1730.7529.8429.8929.53228,000
19 Dec 202329.6130.4029.4730.1429.77230,200
18 Dec 202330.0430.2229.1429.1628.81200,400
15 Dec 202330.6230.7229.7629.8129.45270,400
14 Dec 202330.4731.0530.1830.2429.87256,500
13 Dec 202328.0030.0627.7730.0629.70321,700
12 Dec 202328.6428.6427.8827.9027.56360,600
11 Dec 202329.4029.6728.6928.7428.39231,500
08 Dec 202329.4029.9129.3329.5529.19230,200
07 Dec 202329.5529.7629.1929.4129.05181,800
06 Dec 202329.7530.2729.1929.3428.98206,400
05 Dec 202330.5030.5829.4229.5429.18281,100
04 Dec 202329.6230.5629.4730.5530.18298,600
01 Dec 202328.7029.9028.5129.8129.45402,000
30 Nov 202328.7129.0628.4228.6628.31249,700
29 Nov 202328.7229.0628.4028.5828.23274,100
28 Nov 202328.1129.1327.7428.6228.27292,000
27 Nov 202327.8228.2427.7028.1027.76184,900
24 Nov 202328.0228.3127.7627.8227.4875,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...