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
24.97-0.47 (-1.85%)
At close: 04:00PM EST
24.97 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202425.2325.3224.5824.9724.97302,965
20 Feb 202425.7225.7825.2525.4425.44230,100
16 Feb 202426.4226.4225.6925.8925.89303,600
15 Feb 202426.0826.5625.6626.5526.55236,800
14 Feb 202426.2126.2325.6926.0526.05213,800
13 Feb 202426.7226.8825.8025.9925.99319,400
12 Feb 202426.2927.6126.2927.4327.43215,400
09 Feb 202426.5026.9726.1126.4726.47243,300
08 Feb 202426.0026.6925.9226.3426.34282,500
07 Feb 202426.0026.5724.6926.1826.18682,300
06 Feb 202427.5228.0526.8527.1127.11286,300
05 Feb 202426.9627.0226.0926.6626.66287,700
02 Feb 202427.5427.5426.9827.2027.20160,000
01 Feb 202427.0127.8426.9727.8427.84190,900
31 Jan 202426.9028.1226.8826.9726.97180,400
30 Jan 202428.1228.1327.1527.1527.15141,300
29 Jan 202426.9528.2326.7728.2128.21201,400
26 Jan 202427.4927.5926.9726.9926.99189,200
25 Jan 202428.1428.1427.1627.2427.24145,700
24 Jan 202428.6228.6227.7127.8027.80120,900
23 Jan 202428.1328.3927.5628.1628.16169,800
22 Jan 202427.4927.9027.4027.8227.82235,300
19 Jan 202428.3828.3827.2827.3827.38253,600
18 Jan 202428.4228.5727.9028.2428.24176,100
17 Jan 202428.0028.4327.7228.3728.37188,200
16 Jan 202428.1928.6628.0528.5928.59237,800
12 Jan 202427.8429.4227.8428.6328.63336,900
12 Jan 20240.2 Dividend
11 Jan 202428.4028.6227.5727.5927.39195,700
10 Jan 202428.4828.6827.8828.4928.28327,500
09 Jan 202429.1229.2728.4528.6928.48219,200
08 Jan 202428.9829.3928.2529.3229.11203,500
05 Jan 202429.0529.8228.8429.1528.94174,600
04 Jan 202428.6029.5528.4729.2729.06262,100
03 Jan 202429.1329.8828.4928.5228.31316,300
02 Jan 202430.0930.9429.3329.4329.22315,900
29 Dec 202331.5231.5230.0830.2530.03180,400
28 Dec 202331.5531.8131.4131.5731.34137,300
27 Dec 202331.1331.6830.9731.5831.35139,600
26 Dec 202330.8231.3030.7231.0830.85169,200
22 Dec 202331.0131.3530.6030.8830.66187,400
21 Dec 202330.4031.0130.1630.8330.61223,100
20 Dec 202330.1730.7529.8429.8929.67228,000
19 Dec 202329.6130.4029.4730.1429.92230,200
18 Dec 202330.0430.2229.1429.1628.95200,400
15 Dec 202330.6230.7229.7629.8129.59270,400
14 Dec 202330.4731.0530.1830.2430.02256,500
13 Dec 202328.0030.0627.7730.0629.84321,700
12 Dec 202328.6428.6427.8827.9027.70360,600
11 Dec 202329.4029.6728.6928.7428.53231,500
08 Dec 202329.4029.9129.3329.5529.34230,200
07 Dec 202329.5529.7629.1929.4129.20181,800
06 Dec 202329.7530.2729.1929.3429.13206,400
05 Dec 202330.5030.5829.4229.5429.33281,100
04 Dec 202329.6230.5629.4730.5530.33298,600
01 Dec 202328.7029.9028.5129.8129.59402,000
30 Nov 202328.7129.0628.4228.6628.45249,700
29 Nov 202328.7229.0628.4028.5828.37274,100
28 Nov 202328.1129.1327.7428.6228.41292,000
27 Nov 202327.8228.2427.7028.1027.90184,900
24 Nov 202328.0228.3127.7627.8227.6275,200
22 Nov 202328.0828.1127.5827.8327.63256,000
21 Nov 202327.8728.6527.3328.0527.84388,500
20 Nov 202326.4127.1626.3826.9526.75177,600
17 Nov 202326.4426.5826.0326.5326.34306,800
16 Nov 202325.7026.3325.4726.0925.90306,500
15 Nov 202326.3126.6625.6125.8725.68368,100
14 Nov 202324.8626.4024.8626.3026.11614,000
13 Nov 202324.5024.7724.2524.7224.54382,300
10 Nov 202324.3524.8124.3024.5624.38399,300
09 Nov 202324.7525.4224.2624.3224.14367,500
08 Nov 202323.7826.2123.1424.5624.381,023,400
07 Nov 202327.2427.2825.6226.3526.16457,300
06 Nov 202327.2227.9527.1827.1826.98635,800
03 Nov 202327.3427.5927.0127.2827.08196,600
02 Nov 202326.4326.9326.3926.8326.64394,500
01 Nov 202327.0827.1525.5126.0325.84434,100
31 Oct 202327.3227.5426.9627.0826.88236,600
30 Oct 202327.8028.0427.0027.2627.06220,200
27 Oct 202328.4028.4027.5427.7427.54160,800
26 Oct 202328.0828.3227.6728.1327.93274,400
25 Oct 202328.1128.5527.9028.0827.88323,900
24 Oct 202328.9129.1328.1728.2528.05134,300
23 Oct 202328.7329.1628.3228.8728.66176,400
20 Oct 202329.3529.6628.8728.9628.75219,400
19 Oct 202329.5529.7929.1029.2729.06181,000
18 Oct 202329.9230.4329.6029.7429.52202,900
17 Oct 202329.7830.3029.7730.0929.87180,800
16 Oct 202330.7530.9329.8129.9329.71218,900
13 Oct 202330.0231.3430.0230.5730.35367,500
12 Oct 202329.8229.9529.4429.8229.60179,300
11 Oct 202329.4729.9729.3829.8229.60192,500
10 Oct 202328.7929.5128.7329.4829.27243,300
09 Oct 202328.9829.2428.5628.7228.51277,900
06 Oct 202328.6329.0227.6028.9428.73234,300
06 Oct 20230.2 Dividend
05 Oct 202328.2428.6227.9228.5728.16349,700
04 Oct 202328.0428.5027.8528.2327.83382,200
03 Oct 202328.3328.6928.0028.0427.64371,600
02 Oct 202329.3329.3328.1428.4228.02326,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...