A-Mark Precious Metals, Inc. - AMRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.4	23.44	23.44	23.56	22.98	296,503
August 14, 2025	23.38	23.24	23.24	23.4	23.04	135,118
August 13, 2025	23	23.64	23.64	23.82	22.77	179,146
August 12, 2025	22	22.93	22.93	23.03	22	173,894
August 11, 2025	22.08	21.91	21.91	22.31	21.61	151,600
August 08, 2025	22.32	22.05	22.05	22.92	22	204,026
August 07, 2025	22.52	22.18	22.18	22.74	21.88	143,082
August 06, 2025	21.77	22.28	22.28	22.3	21.66	121,819
August 05, 2025	21.06	21.76	21.76	21.85	21.04	120,234
August 04, 2025	20.65	20.95	20.95	21.02	20.65	169,772
August 01, 2025	21.22	20.57	20.57	21.35	20.55	241,800
July 31, 2025	21.3	21.28	21.28	21.94	21.1	192,499
July 30, 2025	21.7	21.41	21.41	21.88	21.23	168,201
July 29, 2025	22	21.67	21.67	22.05	21.58	153,832
July 28, 2025	22.05	21.85	21.85	22.13	21.75	104,817
July 25, 2025	21.84	22.09	22.09	22.11	21.78	116,426
July 24, 2025	22.48	21.88	21.88	22.5	21.79	121,517
July 23, 2025	22.91	22.64	22.64	23.09	22.59	143,209
July 22, 2025	22.25	22.81	22.81	22.94	22.11	206,546
July 21, 2025	21.92	22.06	22.06	22.5	21.92	129,500
July 18, 2025	22.67	21.84	21.84	22.67	21.7	135,682
July 17, 2025	22.46	22.66	22.46	22.77	22.46	127,916
July 16, 2025	22.54	22.49	22.29	22.61	22.06	202,700
July 15, 2025	23.77	22.48	22.28	23.77	22.43	177,800
July 14, 2025	24.07	23.58	23.37	24.15	22.87	217,104
July 11, 2025	23.73	24.15	23.93	24.21	23.53	182,443
July 10, 2025	23.03	23.92	23.71	24.06	23.03	242,508
July 09, 2025	22.37	22.99	22.99	23.09	21.91	458,300
July 08, 2025	22.58	22.31	22.31	22.92	22.28	230,051
July 07, 2025	22.5	22.53	22.53	22.92	22.46	130,002
July 03, 2025	22.76	22.84	22.84	22.9	22.4	100,448
July 02, 2025	22.65	22.73	22.73	23.12	22.04	198,900
July 01, 2025	22.18	22.47	22.47	23.11	21.92	245,115
June 30, 2025	21.27	22.18	22.18	22.41	21.21	314,696
June 27, 2025	21.91	21.16	21.16	21.91	21.15	911,900
June 26, 2025	21.66	21.91	21.91	21.93	21.35	111,419
June 25, 2025	21.3	21.54	21.54	21.64	21.1	139,200
June 24, 2025	20.83	21.41	21.41	21.43	20.6	184,400
June 23, 2025	20.89	20.74	20.74	21.22	20.54	189,100
June 20, 2025	21.46	20.98	20.98	21.59	20.89	646,501
June 18, 2025	21.41	21.3	21.3	21.7	21.25	147,806
June 17, 2025	21.52	21.41	21.41	21.86	21.3	166,400
June 16, 2025	22.31	21.58	21.58	22.67	21.52	291,310
June 13, 2025	21.01	22.22	22.22	22.5	21	357,738
June 12, 2025	21.45	21.26	21.26	21.78	21.22	160,800
June 11, 2025	21.58	21.6	21.6	21.81	21.33	202,922
June 10, 2025	21.46	21.51	21.51	21.87	21.38	145,000
June 09, 2025	21.18	21.29	21.29	21.62	21.18	172,500
June 06, 2025	20.78	20.92	20.92	21.11	20.57	195,745
June 05, 2025	20.3	20.64	20.64	20.92	20.26	221,911
June 04, 2025	20.34	20.4	20.4	20.66	20.25	158,020
June 03, 2025	20.71	20.29	20.29	20.71	20.13	191,549
June 02, 2025	19.65	20.82	20.82	20.85	19.65	326,532
May 30, 2025	19.76	19.73	19.73	19.98	19.39	240,041
May 29, 2025	20.15	19.76	19.76	20.26	19.73	201,800
May 28, 2025	21	19.97	19.97	21.01	19.9	366,500
May 27, 2025	20.23	21.06	21.06	21.41	20.2	306,537
May 23, 2025	19.67	20.14	20.14	20.28	19.6	263,918
May 22, 2025	20.28	19.82	19.82	20.3	19.75	221,140
May 21, 2025	20.85	20.32	20.32	20.97	20.3	270,778

A-Mark Precious Metals, Inc. (AMRK) NASDAQ