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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 02, 2026	50.27	51.29	51.29	51.38	47.7	1.17M
January 30, 2026	51.11	51.85	51.85	53.32	50.09	1.13M
January 29, 2026	56.51	53.53	53.53	57.66	52.3	1.84M
January 28, 2026	52.3	53.99	53.99	55.63	52	1.62M
January 27, 2026	44.43	51.15	51.15	52.92	44.43	2.11M
January 26, 2026	44	44.1	44.1	44.47	42.7	858,276
January 23, 2026	44	43.11	43.11	44.31	42.61	514,119
January 22, 2026	42.87	43.85	43.85	44.3	42.82	495,431
January 21, 2026	42.42	42.67	42.67	43.04	40.9	541,275
January 20, 2026	42.4	42.14	42.14	43.28	42	636,700
January 16, 2026	41.1	41.91	41.91	42.29	40.59	643,676
January 15, 2026	39.45	40.09	40.09	40.44	38.63	453,545
January 14, 2026	42.08	39.82	39.82	42.5	39.08	983,948
January 13, 2026	43.28	41.68	41.68	43.49	41.1	797,582
January 12, 2026	40.97	42.83	42.83	43.42	40.39	1.17M
January 09, 2026	38.21	39	39	39.48	38.16	569,130
January 08, 2026	37.3	38.07	38.07	38.3	37.12	351,879
January 07, 2026	37.75	37.88	37.88	38.1	36.54	467,469
January 06, 2026	36.4	38.05	38.05	38.06	36	693,104
January 05, 2026	35.87	36.33	36.33	36.65	34.57	586,198
January 02, 2026	34.3	34.77	34.77	34.94	34.05	368,099
December 31, 2025	34.14	34.05	34.05	34.36	33.55	401,768
December 30, 2025	33.77	33.45	33.45	33.89	33.14	478,929
December 29, 2025	33.75	33.42	33.42	34.05	32.76	544,009
December 26, 2025	35.71	34.59	34.59	35.71	33.76	519,357
December 24, 2025	33.85	34.79	34.79	35.16	33.4	632,887
December 23, 2025	33.7	33.74	33.74	34.71	33.7	1.24M
December 22, 2025	33.33	33.73	33.73	34.14	33.2	1.11M
December 19, 2025	32.65	33.16	33.16	34.42	32.58	1.28M
December 18, 2025	33	32.63	32.63	33.66	32.54	864,995
December 17, 2025	32.56	32.7	32.7	32.76	31.3	786,670
December 16, 2025	31.75	32.16	32.16	32.63	31.44	818,868
December 15, 2025	32.4	31.75	31.75	32.5	30.65	887,320
December 12, 2025	32	31.72	31.72	32.44	31.03	963,240
December 11, 2025	30.77	31.38	31.38	32.02	30.77	523,785
December 10, 2025	31.02	31.37	31.37	31.61	30.56	498,347
December 09, 2025	30.4	31.08	31.08	31.47	30.15	398,463
December 08, 2025	31.1	30.33	30.33	31.43	29.93	403,924
December 05, 2025	30.87	30.89	30.89	31.58	30.75	303,382
December 04, 2025	31	30.76	30.76	31.05	30.3	277,841
December 03, 2025	30.15	31.38	31.38	32.5	29.78	361,447
December 02, 2025	30.1	29.78	29.78	30.2	28.83	224,111
December 01, 2025	28.68	29.25	29.25	29.47	28.5	302,284
November 28, 2025	27.44	28.71	28.71	28.75	27.22	258,756
November 26, 2025	26.57	27.27	27.27	27.37	26.5	195,611
November 25, 2025	26.27	26.57	26.57	26.6	26.03	181,744
November 24, 2025	26.44	26.04	26.04	26.48	25.83	242,908
November 21, 2025	25.8	26.44	26.44	27.1	25.48	307,139
November 20, 2025	25.96	25.86	25.86	27.31	25.81	541,200
November 19, 2025	25.71	25.72	25.72	26.3	25.04	616,548
November 18, 2025	25.09	25.62	25.42	25.72	24.78	320,218
November 17, 2025	25.23	25.38	25.18	25.95	24.9	384,400
November 14, 2025	24.85	25.24	25.24	25.4	24.5	486,506
November 13, 2025	26.17	25.43	25.43	26.59	25.28	492,449
November 12, 2025	26.09	26.29	26.29	26.5	25.93	260,176
November 11, 2025	26.91	26.01	26.01	26.91	25.4	288,502
November 10, 2025	26.05	27.11	27.11	27.48	25.9	353,700
November 07, 2025	24.3	25.29	25.29	26.87	23	558,279
November 06, 2025	25.1	24.99	24.99	25.29	24.11	412,648
November 05, 2025	24.97	24.84	24.84	25.15	24.12	507,748

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