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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	21.09	21.01	21.01	21.2	20.92	219,739
May 19, 2025	21.24	21.07	21.07	21.37	20.97	153,068
May 16, 2025	21.18	21.43	21.43	21.49	20.95	208,522
May 15, 2025	21.75	21.18	21.18	21.76	20.98	270,700
May 14, 2025	22.6	21.88	21.88	22.69	21.81	357,624
May 13, 2025	22.12	22.6	22.6	22.71	21.72	389,208
May 12, 2025	22.28	21.85	21.85	22.75	21.21	351,285
May 09, 2025	20.98	21.59	21.59	21.78	20.18	788,074
May 08, 2025	21.71	20.71	20.71	23.08	19.76	1.03M
May 07, 2025	24.21	23.88	23.88	24.21	23.41	304,541
May 06, 2025	24.09	24.15	24.15	24.6	23.83	215,094
May 05, 2025	24.23	24.07	24.07	24.53	23.81	324,149
May 02, 2025	24.45	24.23	24.23	24.7	23.85	261,119
May 01, 2025	24.42	24.22	24.22	24.8	24.16	176,638
April 30, 2025	23.78	24.36	24.36	24.49	23.48	171,700
April 29, 2025	24.33	24.09	24.09	24.71	23.51	330,972
April 28, 2025	24.81	24.35	24.35	25.11	24.25	271,705
April 25, 2025	24.8	24.96	24.96	25.2	24.44	142,424
April 24, 2025	24.88	25.06	25.06	25.19	24.56	169,334
April 23, 2025	24.97	24.81	24.81	25.44	24.65	203,500
April 22, 2025	24.29	24.63	24.63	24.97	23.89	252,600
April 21, 2025	23.52	24.09	24.09	24.26	23.52	366,325
April 17, 2025	23.86	23.57	23.57	24.12	23.28	213,900
April 16, 2025	22.74	23.84	23.84	24.13	22.73	242,300
April 15, 2025	22.55	22.69	22.67	23.04	22.48	255,864
April 14, 2025	23.75	22.75	22.75	24.18	22.52	261,286
April 11, 2025	22.2	23.82	23.82	24.18	22.04	454,700
April 10, 2025	22.43	22.12	22.12	22.43	21.44	284,781
April 09, 2025	20.78	22.88	22.88	23.17	20.6	445,697
April 08, 2025	21.68	20.89	20.89	22.23	20.77	479,366
April 07, 2025	21.55	21.08	21.08	22.85	20.88	481,433
April 04, 2025	22.59	22.28	22.28	23.13	21.28	541,184
April 03, 2025	24.45	23.21	23.21	24.61	22.1	507,382
April 02, 2025	25	25.27	25.27	25.35	24.7	230,900

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