A-Mark Precious Metals, Inc. (AMRK)
NASDAQ: AMRK · Real-Time Price · USD
23.12
-0.52 (-2.20%)
Aug 14, 2025, 12:30 PM - Market open
A-Mark Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.00 | 23.82 | 22.77 | 23.64 | 23.64 | 3.10% | 179,146 |
| Aug 12, 2025 | 22.00 | 23.03 | 22.00 | 22.93 | 22.93 | 4.66% | 173,894 |
| Aug 11, 2025 | 22.08 | 22.31 | 21.61 | 21.91 | 21.91 | -0.63% | 151,567 |
| Aug 8, 2025 | 22.32 | 22.92 | 22.00 | 22.05 | 22.05 | -0.59% | 204,026 |
| Aug 7, 2025 | 22.52 | 22.74 | 21.88 | 22.18 | 22.18 | -0.45% | 143,082 |
| Aug 6, 2025 | 21.77 | 22.30 | 21.66 | 22.28 | 22.28 | 2.39% | 121,819 |
| Aug 5, 2025 | 21.06 | 21.85 | 21.04 | 21.76 | 21.76 | 3.87% | 120,234 |
| Aug 4, 2025 | 20.65 | 21.02 | 20.65 | 20.95 | 20.95 | 1.85% | 169,772 |
| Aug 1, 2025 | 21.22 | 21.35 | 20.55 | 20.57 | 20.57 | -3.34% | 241,759 |
| Jul 31, 2025 | 21.30 | 21.94 | 21.10 | 21.28 | 21.28 | -0.61% | 192,499 |
| Jul 30, 2025 | 21.70 | 21.88 | 21.17 | 21.41 | 21.41 | -1.20% | 173,741 |
| Jul 29, 2025 | 22.00 | 22.05 | 21.59 | 21.67 | 21.67 | -0.82% | 153,832 |
| Jul 28, 2025 | 22.05 | 22.13 | 21.75 | 21.85 | 21.85 | -1.09% | 104,817 |
| Jul 25, 2025 | 21.84 | 22.11 | 21.78 | 22.09 | 22.09 | 0.96% | 116,426 |
| Jul 24, 2025 | 22.48 | 22.50 | 21.79 | 21.88 | 21.88 | -3.36% | 121,517 |
| Jul 23, 2025 | 22.91 | 23.09 | 22.59 | 22.64 | 22.64 | -0.75% | 143,209 |
| Jul 22, 2025 | 22.25 | 22.94 | 22.11 | 22.81 | 22.81 | 3.40% | 206,546 |
| Jul 21, 2025 | 21.92 | 22.50 | 21.92 | 22.06 | 22.06 | 1.01% | 129,481 |
| Jul 18, 2025 | 22.67 | 22.67 | 21.70 | 21.84 | 21.84 | -3.62% | 135,984 |
| Jul 17, 2025 | 22.46 | 22.77 | 22.46 | 22.66 | 22.45 | 0.76% | 127,916 |
| Jul 16, 2025 | 22.54 | 22.61 | 22.06 | 22.49 | 22.29 | 0.04% | 202,685 |
| Jul 15, 2025 | 23.77 | 23.77 | 22.43 | 22.48 | 22.28 | -4.66% | 177,787 |
| Jul 14, 2025 | 24.07 | 24.15 | 22.87 | 23.58 | 23.37 | -2.34% | 217,104 |
| Jul 11, 2025 | 23.73 | 24.21 | 23.53 | 24.15 | 23.93 | 0.94% | 182,443 |
| Jul 10, 2025 | 23.03 | 24.06 | 23.03 | 23.92 | 23.70 | 4.05% | 242,508 |
| Jul 9, 2025 | 22.37 | 23.09 | 21.91 | 22.99 | 22.78 | 3.05% | 458,270 |
| Jul 8, 2025 | 22.58 | 22.92 | 22.28 | 22.31 | 22.11 | -0.98% | 230,051 |
| Jul 7, 2025 | 22.50 | 22.92 | 22.46 | 22.53 | 22.33 | -1.36% | 130,002 |
| Jul 3, 2025 | 22.76 | 22.90 | 22.40 | 22.84 | 22.63 | 0.48% | 100,448 |
| Jul 2, 2025 | 22.65 | 23.12 | 22.04 | 22.73 | 22.52 | 1.16% | 198,855 |
| Jul 1, 2025 | 22.18 | 23.11 | 21.92 | 22.47 | 22.27 | 1.31% | 245,115 |
| Jun 30, 2025 | 21.27 | 22.41 | 21.21 | 22.18 | 21.98 | 4.82% | 314,696 |
| Jun 27, 2025 | 21.91 | 21.91 | 21.15 | 21.16 | 20.97 | -3.42% | 911,851 |
| Jun 26, 2025 | 21.66 | 21.93 | 21.35 | 21.91 | 21.71 | 1.72% | 111,419 |
| Jun 25, 2025 | 21.30 | 21.64 | 21.10 | 21.54 | 21.35 | 0.61% | 139,150 |
| Jun 24, 2025 | 20.83 | 21.43 | 20.60 | 21.41 | 21.22 | 3.23% | 184,362 |
| Jun 23, 2025 | 20.89 | 21.22 | 20.54 | 20.74 | 20.55 | -1.14% | 189,073 |
| Jun 20, 2025 | 21.46 | 21.59 | 20.89 | 20.98 | 20.79 | -1.50% | 646,501 |
| Jun 18, 2025 | 21.41 | 21.70 | 21.25 | 21.30 | 21.11 | -0.51% | 147,806 |
| Jun 17, 2025 | 21.52 | 21.86 | 21.30 | 21.41 | 21.22 | -0.79% | 166,376 |
| Jun 16, 2025 | 22.31 | 22.67 | 21.52 | 21.58 | 21.38 | -2.88% | 291,310 |
| Jun 13, 2025 | 21.01 | 22.50 | 21.00 | 22.22 | 22.02 | 4.52% | 357,738 |
| Jun 12, 2025 | 21.45 | 21.78 | 21.22 | 21.26 | 21.07 | -1.57% | 160,796 |
| Jun 11, 2025 | 21.58 | 21.81 | 21.33 | 21.60 | 21.40 | 0.42% | 202,922 |
| Jun 10, 2025 | 21.46 | 21.87 | 21.38 | 21.51 | 21.32 | 1.03% | 144,979 |
| Jun 9, 2025 | 21.18 | 21.62 | 21.18 | 21.29 | 21.10 | 1.77% | 172,485 |
| Jun 6, 2025 | 20.78 | 21.11 | 20.57 | 20.92 | 20.73 | 1.36% | 195,745 |
| Jun 5, 2025 | 20.30 | 20.92 | 20.26 | 20.64 | 20.45 | 1.18% | 221,911 |
| Jun 4, 2025 | 20.34 | 20.66 | 20.25 | 20.40 | 20.22 | 0.54% | 158,020 |
| Jun 3, 2025 | 20.71 | 20.71 | 20.13 | 20.29 | 20.11 | -2.55% | 191,549 |