NasdaqGS - Nasdaq Real Time Price USD

A-Mark Precious Metals, Inc. (AMRK)

20.64
+0.24
+(1.18%)
At close: June 5 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202520.3020.9220.2620.6420.64221,900
Jun 4, 202520.3420.6620.2520.4020.40157,900
Jun 3, 202520.7120.7120.1320.2920.29191,500
Jun 2, 202519.6520.8519.6520.8220.82326,500
May 30, 202519.7619.9819.3919.7319.73240,000
May 29, 202520.1520.2619.7319.7619.76201,800
May 28, 202521.0021.0119.9019.9719.97366,500
May 27, 202520.2321.4120.2021.0621.06306,500
May 23, 202519.6720.2819.6020.1420.14263,900
May 22, 202520.2820.3019.7519.8219.82221,100
May 21, 202520.8520.9720.3020.3220.32271,200
May 20, 202521.0921.2020.9221.0121.01219,500
May 19, 202521.2421.3620.9721.0721.07153,000
May 16, 202521.1821.4920.9521.4321.43209,100
May 15, 202521.7521.7520.9821.1821.18270,700
May 14, 202522.6022.6921.8121.8821.88357,200
May 13, 202522.1222.7121.7222.6022.60388,900
May 12, 202522.2822.7521.2021.8521.85351,200
May 9, 202520.9821.7820.1721.5921.59788,000
May 8, 202521.7123.0819.7520.7120.711,030,100
May 7, 202524.2124.2123.4123.8823.88320,500
May 6, 202524.0924.6023.8324.1524.15215,100
May 5, 202524.2324.5223.8124.0724.07324,000
May 2, 202524.4524.7023.8524.2324.23261,100
May 1, 202524.4224.8024.1624.2224.22176,600
Apr 30, 202523.7824.4923.4824.3624.36171,700
Apr 29, 202524.3324.7123.5124.0924.09331,000
Apr 28, 202524.8125.1024.2524.3524.35271,700
Apr 25, 202524.8025.2024.4424.9624.96142,400
Apr 24, 202524.8825.1924.5625.0625.06169,300
Apr 23, 202524.9725.4424.6524.8124.81203,500
Apr 22, 202524.2924.9723.8924.6324.63252,600
Apr 21, 202523.5224.2623.5224.0924.09366,300
Apr 17, 202523.8624.1123.2823.5723.57213,900
Apr 16, 202522.7424.1322.7323.8423.84242,300
Apr 15, 2025 0.2 Dividend
Apr 15, 202522.5523.0422.4822.6922.69322,800
Apr 14, 202523.7524.1822.5222.7522.55261,300
Apr 11, 202522.2024.1822.0423.8223.61454,700
Apr 10, 202522.4322.4321.4422.1121.92284,800
Apr 9, 202520.7823.1720.6022.8822.68455,000
Apr 8, 202521.6822.2320.7720.8920.70479,300
Apr 7, 202521.5522.8520.8821.0820.89481,400
Apr 4, 202522.5923.1321.2822.2822.08541,200
Apr 3, 202524.4524.6022.1023.2123.01507,000
Apr 2, 202525.0025.3524.6925.2725.05230,900
Apr 1, 202525.2425.4824.7625.2425.02243,000
Mar 31, 202526.0526.1924.9425.3725.15365,100
Mar 28, 202528.4628.6826.0226.4526.22347,400
Mar 27, 202527.5528.4727.4228.4128.16147,500
Mar 26, 202528.2128.4127.5027.5927.35131,000
Mar 25, 202528.2928.5127.9428.1827.93174,700
Mar 24, 202528.3728.9028.0928.3128.06137,800
Mar 21, 202529.0329.3327.8228.4228.17759,800
Mar 20, 202529.1629.8929.0129.3829.12193,100
Mar 19, 202528.8329.4928.6529.3629.10231,100
Mar 18, 202527.8928.8927.2628.8128.56279,400
Mar 17, 202527.9228.3427.5027.9627.71141,500
Mar 14, 202527.6327.9327.3427.7527.51195,400
Mar 13, 202526.8527.8826.5627.3027.06225,200
Mar 12, 202527.2827.3026.5126.8526.61171,200
Mar 11, 202527.6128.4526.9227.3527.11216,200
Mar 10, 202527.9028.4926.7827.4427.20226,200
Mar 7, 202527.3027.9226.6027.6727.43177,600
Mar 6, 202527.0227.4926.8427.2126.97249,200
Mar 5, 202526.7427.1726.5927.0826.84195,500
Mar 4, 202526.0026.8625.7226.5326.30207,000
Mar 3, 202527.3927.3926.1226.1925.96285,900
Feb 28, 202527.2927.3026.8327.1826.94260,300
Feb 27, 202527.2927.4126.7727.3627.12216,400
Feb 26, 202527.1827.8527.1827.4127.17260,900
Feb 25, 202526.4327.4426.1927.3327.09335,600
Feb 24, 202526.8226.9026.1726.5226.29233,500
Feb 21, 202527.7727.9526.5026.7726.53319,800
Feb 20, 202527.2028.0027.2027.4527.21351,600
Feb 19, 202527.6528.1227.1827.2026.96229,900
Feb 18, 202527.7128.2727.4027.6927.45338,700
Feb 14, 202529.0229.2527.3427.5827.34308,600
Feb 13, 202528.7429.3728.4929.0028.75328,100
Feb 12, 202528.4029.1028.1528.6928.44206,700
Feb 11, 202529.0629.4028.5328.7328.48240,600
Feb 10, 202528.6129.5828.4029.0728.81337,700
Feb 7, 202528.5030.1726.1528.5828.33786,700
Feb 6, 202527.8828.6027.5728.3028.05414,600
Feb 5, 202527.6928.7327.6527.7127.47483,400
Feb 4, 202528.0528.3927.3027.6727.43455,600
Feb 3, 202527.7728.6527.5027.9227.67298,000
Jan 31, 202528.2328.7027.7128.1727.92223,800
Jan 30, 202527.3228.5327.3228.2327.98331,100
Jan 29, 202526.7927.2326.6427.0826.84158,700
Jan 28, 202527.1627.4826.7926.8826.64126,900
Jan 27, 202527.3027.5226.4227.1626.92155,200
Jan 24, 202527.4027.5426.9027.2727.03120,100
Jan 23, 202526.9427.5426.9427.4527.21165,900
Jan 22, 202527.4327.5026.9627.0026.76171,500
Jan 21, 202527.4027.8827.2227.4727.23184,700
Jan 17, 202527.6027.6726.5527.2827.04180,700
Jan 16, 202527.8027.9527.4227.6527.41151,000
Jan 15, 202528.3928.4727.8927.9227.67187,600
Jan 14, 2025 0.2 Dividend
Jan 14, 202527.8427.9527.4227.7827.54182,400
Jan 13, 202528.0828.0827.1027.7327.29160,200
Jan 10, 202527.6928.2027.4228.0827.63198,900
Jan 8, 202527.3027.9126.4927.8427.40178,000
Jan 7, 202527.6528.1627.2427.5027.06183,200
Jan 6, 202528.2028.2527.4027.6227.18310,200
Jan 3, 202527.8828.3527.5028.2227.77151,400
Jan 2, 202527.5128.1927.2027.7827.34276,800
Dec 31, 202426.3427.4426.2627.4026.96262,100
Dec 30, 202426.0026.2525.2726.1025.68206,700
Dec 27, 202426.2126.3625.7226.1225.70162,400
Dec 26, 202425.9126.4225.3626.3625.94148,400
Dec 24, 202425.3326.0325.0125.9525.54151,800
Dec 23, 202425.6825.8725.1825.3524.95317,200
Dec 20, 202425.9626.4425.5825.7925.38555,500
Dec 19, 202427.1327.4825.8226.0525.63558,100
Dec 18, 202427.5128.1426.7527.0526.62315,800
Dec 17, 202427.7928.1627.1927.2526.82335,500
Dec 16, 202428.3628.4227.6028.0027.55328,600
Dec 13, 202427.9128.5327.2728.4227.97319,700
Dec 12, 202428.1128.8327.8328.1927.74246,800
Dec 11, 202428.5628.9928.2528.3327.88259,000
Dec 10, 202428.6428.9428.3928.6028.14165,300
Dec 9, 202428.7929.9328.7228.8028.34231,400
Dec 6, 202430.1130.2527.9128.7528.29529,500
Dec 5, 202429.7930.3329.5330.1129.63164,700
Dec 4, 202429.4830.5029.2529.7629.29256,400
Dec 3, 202429.9229.9229.4229.7129.24194,600
Dec 2, 202430.3530.3529.3529.9929.51179,200
Nov 29, 202430.5031.0730.1630.3029.8285,300
Nov 27, 202430.2230.9330.0330.4829.99246,700
Nov 26, 202429.9830.1629.5929.8729.39192,700
Nov 25, 202429.8230.3529.2530.2329.75223,600
Nov 22, 202429.9629.9629.1529.7429.27231,800
Nov 21, 202430.8531.0029.8429.9129.43208,500
Nov 20, 202429.9631.0029.6930.8330.34302,900
Nov 19, 202428.8230.4528.5730.0929.61427,400
Nov 18, 202429.0029.3428.7528.8928.43330,100
Nov 15, 202429.9230.2528.5028.9028.44300,100
Nov 14, 202430.1430.4229.1929.5529.08339,600
Nov 13, 202430.6331.4829.9830.2529.77414,700
Nov 12, 202430.8231.6430.3030.4429.95380,200
Nov 11, 202431.4131.4129.5331.3130.81622,900
Nov 8, 202431.8632.9031.0831.5831.08793,800
Nov 7, 202433.4535.9931.3231.5931.091,378,600
Nov 6, 202436.8038.3636.6037.6337.03340,700
Nov 5, 202438.0338.5637.5937.6437.04198,300
Nov 4, 202437.4038.1237.2237.8537.25187,100
Nov 1, 202439.1939.3536.8837.2836.69420,500
Oct 31, 202438.8539.1338.4438.8538.23333,500
Oct 30, 202439.0839.7739.0139.1038.48107,500
Oct 29, 202439.3439.8738.8739.2938.66122,800
Oct 28, 202439.3339.8139.2939.5738.94100,400
Oct 25, 202439.6940.1738.8439.0538.43151,200
Oct 24, 202439.8640.1139.1739.5438.91242,500
Oct 23, 202440.9041.0139.0939.5338.90311,700
Oct 22, 202441.7742.1241.1341.1340.47143,700
Oct 21, 202443.9744.0041.4941.7041.04211,200
Oct 18, 202442.8944.6442.6943.5542.86225,600
Oct 17, 202442.8742.8742.0142.6241.94135,700
Oct 16, 202441.9243.1841.5542.7842.10159,400
Oct 15, 202441.9342.3641.4341.4640.80135,800
Oct 14, 202441.7942.1641.4041.9141.2471,700
Oct 11, 202441.4442.3741.4341.9341.26197,900
Oct 10, 202440.9441.3440.2641.3440.68213,200
Oct 9, 202441.4541.5040.6040.7840.13176,600
Oct 8, 2024 0.2 Dividend
Oct 8, 202442.0042.0641.0241.6240.96270,700
Oct 7, 202443.9444.1441.3742.2841.41260,000
Oct 4, 202445.1045.3844.0044.0243.11237,900
Oct 3, 202444.2744.6143.9344.6043.68232,500
Oct 2, 202444.3244.9843.9244.6843.76253,200
Oct 1, 202444.3444.5343.2044.4343.51294,300
Sep 30, 202445.0345.0343.9044.1643.25155,200
Sep 27, 202445.2846.3144.7844.9944.06262,200
Sep 26, 202444.0545.0643.8544.7343.81206,900
Sep 25, 202442.8743.6342.8143.5442.64223,200
Sep 24, 202442.8743.6142.3942.9542.07265,500
Sep 23, 202443.0543.4142.5042.8741.99291,700
Sep 20, 202443.3044.9242.9443.0542.16720,200
Sep 19, 202444.3844.6542.9943.4342.54526,100
Sep 18, 202444.1845.1443.1543.2642.37594,500
Sep 17, 202445.0445.5043.8544.4343.51320,800
Sep 16, 202446.9247.3943.9144.8143.89549,900
Sep 13, 202446.4547.3846.1646.9245.95339,800
Sep 12, 202444.4046.7944.4045.8944.94525,600
Sep 11, 202443.5044.1841.9144.1343.22420,600
Sep 10, 202443.7343.9443.1143.7542.85262,900
Sep 9, 202444.1444.3043.1943.6442.74314,300
Sep 6, 202443.5643.9442.9343.8642.96697,400
Sep 5, 202440.8543.6640.5443.5342.63720,900
Sep 4, 202439.8740.5339.5140.3239.49372,700
Sep 3, 202438.8041.2038.5039.9339.11821,500
Aug 30, 202437.5539.2535.0038.9738.171,012,900
Aug 29, 202436.4836.4835.6835.7134.97370,700
Aug 28, 202436.1336.6435.8135.9835.24237,800
Aug 27, 202436.7436.7735.8736.6335.88264,000
Aug 26, 202438.0038.3036.6136.7736.01595,400
Aug 23, 202436.4537.6436.2837.5636.79329,400
Aug 22, 202436.7637.1135.7636.2135.46497,400
Aug 21, 202436.6737.4036.1337.1336.37284,700
Aug 20, 202436.3936.7536.0636.2335.48210,900
Aug 19, 202435.9036.3735.7936.1535.41266,500
Aug 16, 202434.5735.9334.5235.7034.96318,800
Aug 15, 202434.8134.9934.4134.4433.73127,600
Aug 14, 202435.1435.1433.7634.1433.44163,600
Aug 13, 202434.5735.3534.3634.8834.16290,500
Aug 12, 202434.1435.1234.1434.6233.91245,400
Aug 9, 202434.9434.9433.7033.7833.08246,900
Aug 8, 202434.8135.0134.3134.8034.08170,500
Aug 7, 202435.2435.6133.9134.1433.44209,000
Aug 6, 202434.7035.3734.2434.7634.04208,700
Aug 5, 202432.7134.6331.7534.5133.80535,500
Aug 2, 202435.9635.9634.6935.2934.56401,700
Aug 1, 202438.2038.5335.9436.5535.80286,800
Jul 31, 202438.1738.9037.9738.4437.65256,500
Jul 30, 202437.8638.2137.2937.6936.91187,100
Jul 29, 202438.5838.5837.0137.7636.98162,700
Jul 26, 202437.2738.4637.2038.4037.61295,800
Jul 25, 202436.8236.9235.5536.6235.87334,600
Jul 24, 202437.4738.4737.1937.1936.42279,000
Jul 23, 202437.2437.9137.0037.6436.86342,800
Jul 22, 202436.7637.1735.9237.1536.38266,500
Jul 19, 202436.4436.7136.0136.5935.84327,800
Jul 18, 2024 0.2 Dividend
Jul 18, 202436.3436.8636.1236.6835.92323,000
Jul 17, 202437.3037.4836.4636.6935.74385,100
Jul 16, 202436.4137.7436.4037.3636.39362,500
Jul 15, 202436.2236.6135.7636.1935.25251,800
Jul 12, 202435.9536.4635.7435.8934.96316,400
Jul 11, 202435.0335.8334.3135.7134.78389,900
Jul 10, 202433.7535.0033.5434.3433.45391,100
Jul 9, 202433.3033.7432.8833.7232.85295,500
Jul 8, 202433.5433.7433.1433.3632.49221,300
Jul 5, 202433.3034.4032.7533.5732.70537,100
Jul 3, 202432.6533.1932.3333.1232.26195,600
Jul 2, 202432.3432.6031.9232.3031.46250,600
Jul 1, 202432.6532.8232.2332.4831.64228,600
Jun 28, 202432.4533.0032.0332.3731.53668,000
Jun 27, 202433.5733.5732.1832.3631.52364,900
Jun 26, 202433.3933.6232.9833.2132.35243,900
Jun 25, 202433.8934.1633.4233.6232.75248,500
Jun 24, 202433.8934.3733.3134.0033.12331,500
Jun 21, 202433.8333.8333.2533.4432.57581,400
Jun 20, 202433.9734.9333.9034.0733.19492,500
Jun 18, 202432.6133.4432.1233.4132.54248,700
Jun 17, 202432.5832.9232.2232.6131.76216,700
Jun 14, 202433.3533.6732.4032.5531.71309,900
Jun 13, 202433.8933.9733.2633.4632.59350,500
Jun 12, 202435.2635.4233.8534.0333.15294,600
Jun 11, 202434.9534.9634.0234.3433.45503,100
Jun 10, 202435.0435.6434.8135.3034.38165,600
Jun 7, 202435.5436.0934.9535.0434.13313,000
Jun 6, 202435.2336.1335.1136.1235.18453,700

Related Tickers

SCHW-PJ The Charles Schwab Corporation
18.82
+0.05%
 
SRL Scully Royalty Ltd.
6.32
+0.32%
 
VIRT Virtu Financial, Inc.
40.88
+0.25%
 
XP XP Inc.
19.78
+1.02%
 
FRGE Forge Global Holdings, Inc.
13.69
-5.13%
 
OPY Oppenheimer Holdings Inc.
62.60
+1.61%
 
EVR Evercore Inc.
238.41
+1.33%
 
HLI Houlihan Lokey, Inc.
174.90
+0.51%
 
SCE-PJ SCE Trust IV
22.80
+0.09%
 
SF-PB Stifel Financial Corp.
23.16
+0.48%