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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.18	27.47	27.47	29.48	27.41	432,988
October 16, 2025	28.11	29.7	29.7	29.79	28.11	799,184
October 15, 2025	28.2	27.95	27.95	28.91	27.77	346,027
October 14, 2025	26.85	27.71	27.71	27.86	26.76	386,756
October 13, 2025	26.81	27.5	27.5	28.11	26.55	382,879
October 10, 2025	27.12	26.46	26.46	27.13	25.86	485,562
October 09, 2025	27.76	27.27	27.27	28.99	27.13	765,600
October 08, 2025	25.78	27.23	27.23	27.26	25.67	447,912
October 07, 2025	25.76	25.58	25.58	26	25.41	178,731
October 06, 2025	27.13	25.76	25.76	27.13	25.75	271,930
October 03, 2025	26.37	26.69	26.69	27.2	26.25	300,928
October 02, 2025	26.59	26.44	26.44	26.59	25.67	248,519
October 01, 2025	25.8	26.53	26.53	26.58	25.79	267,100
September 30, 2025	26.64	25.87	25.87	26.82	25.65	252,433
September 29, 2025	27.07	26.78	26.78	27.07	26.35	331,623
September 26, 2025	25.97	26.65	26.65	27	25.75	392,330
September 25, 2025	26.46	25.78	25.78	26.59	25.55	293,841
September 24, 2025	27.2	26.71	26.71	27.35	26.2	376,806
September 23, 2025	27.15	27.04	27.04	27.86	26.89	396,025
September 22, 2025	26.9	27.1	27.1	27.18	26.24	321,300
September 19, 2025	27.15	26.83	26.83	27.27	26.56	941,100
September 18, 2025	26.62	27.15	27.15	27.23	26.11	363,600
September 17, 2025	27.5	26.54	26.54	27.58	26.26	550,500
September 16, 2025	27.36	27.69	27.69	28	27.16	441,510
September 15, 2025	27.69	27.1	27.1	27.69	26.48	675,600
September 12, 2025	25.43	26.98	26.98	28.12	25.23	913,880
September 11, 2025	23.28	25.01	25.01	25.25	23.08	611,300
September 10, 2025	22.01	24.04	24.04	24.18	22	825,300
September 09, 2025	24.62	24.45	24.45	24.64	23.94	569,662
September 08, 2025	23.94	24.58	24.58	24.59	23.72	318,827
September 05, 2025	23.98	23.84	23.84	24.48	23.65	208,767
September 04, 2025	23.8	23.87	23.87	24.02	23.56	211,706
September 03, 2025	23.46	23.85	23.85	23.93	23.21	279,279
September 02, 2025	23.4	23.56	23.56	23.84	23.03	213,813
August 29, 2025	23.1	23.41	23.41	23.41	22.88	127,500
August 28, 2025	22.92	22.97	22.97	23.03	22.53	120,127
August 27, 2025	23.2	22.91	22.91	23.44	22.7	168,318
August 26, 2025	23.72	23.43	23.43	24.05	23.27	169,034
August 25, 2025	23.98	23.8	23.8	24.88	23.77	286,600
August 22, 2025	22.81	24.08	24.08	24.29	22.81	329,245
August 21, 2025	22.66	22.62	22.62	22.71	22.11	179,500
August 20, 2025	23.3	22.81	22.81	23.39	22.75	228,559
August 19, 2025	23.55	23.17	23.17	23.91	23.03	148,100
August 18, 2025	23.49	23.59	23.59	23.64	23.29	152,800
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

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