NasdaqGS - Nasdaq Real Time Price USD

A-Mark Precious Metals, Inc. (AMRK)

Compare

27.28

-0.37

(-1.34%)

At close: January 17 at 4:00:01 PM EST

27.28

0.00

(0.00%)

After hours: January 17 at 4:02:03 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	27.60	27.67	26.55	27.28	27.28	180,700
Jan 16, 2025	27.80	27.95	27.42	27.65	27.65	151,000
Jan 15, 2025	28.39	28.47	27.89	27.92	27.92	187,600
Jan 14, 2025	0.20 Dividend
Jan 14, 2025	27.84	27.95	27.42	27.78	27.78	182,400
Jan 13, 2025	28.08	28.08	27.10	27.73	27.53	160,200
Jan 10, 2025	27.69	28.20	27.42	28.08	27.88	198,900
Jan 8, 2025	27.30	27.91	26.49	27.84	27.64	178,000
Jan 7, 2025	27.65	28.16	27.24	27.50	27.30	183,200
Jan 6, 2025	28.20	28.25	27.40	27.62	27.42	310,200
Jan 3, 2025	27.88	28.35	27.50	28.22	28.02	151,400
Jan 2, 2025	27.51	28.19	27.20	27.78	27.58	276,800
Dec 31, 2024	26.34	27.44	26.26	27.40	27.20	262,100
Dec 30, 2024	26.00	26.25	25.27	26.10	25.91	206,700
Dec 27, 2024	26.21	26.36	25.72	26.12	25.93	162,400
Dec 26, 2024	25.91	26.42	25.36	26.36	26.17	148,400
Dec 24, 2024	25.33	26.03	25.01	25.95	25.76	151,800
Dec 23, 2024	25.68	25.87	25.18	25.35	25.17	317,200
Dec 20, 2024	25.96	26.44	25.58	25.79	25.60	555,500
Dec 19, 2024	27.13	27.48	25.82	26.05	25.86	558,100
Dec 18, 2024	27.51	28.14	26.75	27.05	26.85	315,800
Dec 17, 2024	27.79	28.16	27.19	27.25	27.05	335,500
Dec 16, 2024	28.36	28.42	27.60	28.00	27.80	328,600
Dec 13, 2024	27.91	28.53	27.27	28.42	28.22	319,700
Dec 12, 2024	28.11	28.83	27.83	28.19	27.99	246,800
Dec 11, 2024	28.56	28.99	28.25	28.33	28.13	259,000
Dec 10, 2024	28.64	28.94	28.39	28.60	28.39	165,300
Dec 9, 2024	28.79	29.93	28.72	28.80	28.59	231,400
Dec 6, 2024	30.11	30.25	27.91	28.75	28.54	529,500
Dec 5, 2024	29.79	30.33	29.53	30.11	29.89	164,700
Dec 4, 2024	29.48	30.50	29.25	29.76	29.55	256,400
Dec 3, 2024	29.92	29.92	29.42	29.71	29.50	194,600
Dec 2, 2024	30.35	30.35	29.35	29.99	29.77	179,200
Nov 29, 2024	30.50	31.07	30.16	30.30	30.08	85,300
Nov 27, 2024	30.22	30.93	30.03	30.48	30.26	246,700
Nov 26, 2024	29.98	30.16	29.59	29.87	29.65	192,700
Nov 25, 2024	29.82	30.35	29.25	30.23	30.01	223,600
Nov 22, 2024	29.96	29.96	29.15	29.74	29.53	231,800
Nov 21, 2024	30.85	31.00	29.84	29.91	29.69	208,500
Nov 20, 2024	29.96	31.00	29.69	30.83	30.61	302,900
Nov 19, 2024	28.82	30.45	28.57	30.09	29.87	427,400
Nov 18, 2024	29.00	29.34	28.75	28.89	28.68	330,100
Nov 15, 2024	29.92	30.25	28.50	28.90	28.69	300,100
Nov 14, 2024	30.14	30.42	29.19	29.55	29.34	339,600
Nov 13, 2024	30.63	31.48	29.98	30.25	30.03	414,700
Nov 12, 2024	30.82	31.64	30.30	30.44	30.22	380,200
Nov 11, 2024	31.41	31.41	29.53	31.31	31.08	622,900
Nov 8, 2024	31.86	32.90	31.08	31.58	31.35	793,800
Nov 7, 2024	33.45	35.99	31.32	31.59	31.36	1,378,600
Nov 6, 2024	36.80	38.36	36.60	37.63	37.36	340,700
Nov 5, 2024	38.03	38.56	37.59	37.64	37.37	198,300
Nov 4, 2024	37.40	38.12	37.22	37.85	37.58	187,100
Nov 1, 2024	39.19	39.35	36.88	37.28	37.01	420,500
Oct 31, 2024	38.85	39.13	38.44	38.85	38.57	333,500
Oct 30, 2024	39.08	39.77	39.01	39.10	38.82	107,500
Oct 29, 2024	39.34	39.87	38.87	39.29	39.01	122,800
Oct 28, 2024	39.33	39.81	39.29	39.57	39.28	100,400
Oct 25, 2024	39.69	40.17	38.84	39.05	38.77	151,200
Oct 24, 2024	39.86	40.11	39.17	39.54	39.25	242,500
Oct 23, 2024	40.90	41.01	39.09	39.53	39.24	311,700
Oct 22, 2024	41.77	42.12	41.13	41.13	40.83	143,700
Oct 21, 2024	43.97	44.00	41.49	41.70	41.40	211,200
Oct 18, 2024	42.89	44.64	42.69	43.55	43.24	225,600
Oct 17, 2024	42.87	42.87	42.01	42.62	42.31	135,700
Oct 16, 2024	41.92	43.18	41.55	42.78	42.47	159,400
Oct 15, 2024	41.93	42.36	41.43	41.46	41.16	135,800
Oct 14, 2024	41.79	42.16	41.40	41.91	41.61	71,700
Oct 11, 2024	41.44	42.37	41.43	41.93	41.63	197,900
Oct 10, 2024	40.94	41.34	40.26	41.34	41.04	213,200
Oct 9, 2024	41.45	41.50	40.60	40.78	40.49	176,600
Oct 8, 2024	0.20 Dividend
Oct 8, 2024	42.00	42.06	41.02	41.62	41.32	270,700
Oct 7, 2024	43.94	44.14	41.37	42.28	41.78	260,000
Oct 4, 2024	45.10	45.38	44.00	44.02	43.50	237,900
Oct 3, 2024	44.27	44.61	43.93	44.60	44.07	232,500
Oct 2, 2024	44.32	44.98	43.92	44.68	44.15	253,200
Oct 1, 2024	44.34	44.53	43.20	44.43	43.90	294,300
Sep 30, 2024	45.03	45.03	43.90	44.16	43.63	155,200
Sep 27, 2024	45.28	46.31	44.78	44.99	44.45	262,200
Sep 26, 2024	44.05	45.06	43.85	44.73	44.20	206,900
Sep 25, 2024	42.87	43.63	42.81	43.54	43.02	223,200
Sep 24, 2024	42.87	43.61	42.39	42.95	42.44	265,500
Sep 23, 2024	43.05	43.41	42.50	42.87	42.36	291,700
Sep 20, 2024	43.30	44.92	42.94	43.05	42.54	720,200
Sep 19, 2024	44.38	44.65	42.99	43.43	42.91	526,100
Sep 18, 2024	44.18	45.14	43.15	43.26	42.74	594,500
Sep 17, 2024	45.04	45.50	43.85	44.43	43.90	320,800
Sep 16, 2024	46.92	47.39	43.91	44.81	44.28	549,900
Sep 13, 2024	46.45	47.38	46.16	46.92	46.36	339,800
Sep 12, 2024	44.40	46.79	44.40	45.89	45.34	525,600
Sep 11, 2024	43.50	44.18	41.91	44.13	43.60	420,600
Sep 10, 2024	43.73	43.94	43.11	43.75	43.23	262,900
Sep 9, 2024	44.14	44.30	43.19	43.64	43.12	314,300
Sep 6, 2024	43.56	43.94	42.93	43.86	43.34	697,400
Sep 5, 2024	40.85	43.66	40.54	43.53	43.01	720,900
Sep 4, 2024	39.87	40.53	39.51	40.32	39.84	372,700
Sep 3, 2024	38.80	41.20	38.50	39.93	39.45	821,500
Aug 30, 2024	37.55	39.25	35.00	38.97	38.51	1,012,900
Aug 29, 2024	36.48	36.48	35.68	35.71	35.28	370,700
Aug 28, 2024	36.13	36.64	35.81	35.98	35.55	237,800
Aug 27, 2024	36.74	36.77	35.87	36.63	36.19	264,000
Aug 26, 2024	38.00	38.30	36.61	36.77	36.33	595,400
Aug 23, 2024	36.45	37.64	36.28	37.56	37.11	329,400
Aug 22, 2024	36.76	37.11	35.76	36.21	35.78	497,400
Aug 21, 2024	36.67	37.40	36.13	37.13	36.69	284,700
Aug 20, 2024	36.39	36.75	36.06	36.23	35.80	210,900
Aug 19, 2024	35.90	36.37	35.79	36.15	35.72	266,500
Aug 16, 2024	34.57	35.93	34.52	35.70	35.27	318,800
Aug 15, 2024	34.81	34.99	34.41	34.44	34.03	127,600
Aug 14, 2024	35.14	35.14	33.76	34.14	33.73	163,600
Aug 13, 2024	34.57	35.35	34.36	34.88	34.46	290,500
Aug 12, 2024	34.14	35.12	34.14	34.62	34.21	245,400
Aug 9, 2024	34.94	34.94	33.70	33.78	33.38	246,900
Aug 8, 2024	34.81	35.01	34.31	34.80	34.39	170,500
Aug 7, 2024	35.24	35.61	33.91	34.14	33.73	209,000
Aug 6, 2024	34.70	35.37	34.24	34.76	34.35	208,700
Aug 5, 2024	32.71	34.63	31.75	34.51	34.10	535,500
Aug 2, 2024	35.96	35.96	34.69	35.29	34.87	401,700
Aug 1, 2024	38.20	38.53	35.94	36.55	36.11	286,800
Jul 31, 2024	38.17	38.90	37.97	38.44	37.98	256,500
Jul 30, 2024	37.86	38.21	37.29	37.69	37.24	187,100
Jul 29, 2024	38.58	38.58	37.01	37.76	37.31	162,700
Jul 26, 2024	37.27	38.46	37.20	38.40	37.94	295,800
Jul 25, 2024	36.82	36.92	35.55	36.62	36.18	334,600
Jul 24, 2024	37.47	38.47	37.19	37.19	36.75	279,000
Jul 23, 2024	37.24	37.91	37.00	37.64	37.19	342,800
Jul 22, 2024	36.76	37.17	35.92	37.15	36.71	266,500
Jul 19, 2024	36.44	36.71	36.01	36.59	36.15	327,800
Jul 18, 2024	0.20 Dividend
Jul 18, 2024	36.34	36.86	36.12	36.68	36.24	323,000
Jul 17, 2024	37.30	37.48	36.46	36.69	36.06	385,100
Jul 16, 2024	36.41	37.74	36.40	37.36	36.71	362,500
Jul 15, 2024	36.22	36.61	35.76	36.19	35.56	251,800
Jul 12, 2024	35.95	36.46	35.74	35.89	35.27	316,400
Jul 11, 2024	35.03	35.83	34.31	35.71	35.09	389,900
Jul 10, 2024	33.75	35.00	33.54	34.34	33.75	391,100
Jul 9, 2024	33.30	33.74	32.88	33.72	33.14	295,500
Jul 8, 2024	33.54	33.74	33.14	33.36	32.78	221,300
Jul 5, 2024	33.30	34.40	32.75	33.57	32.99	537,100
Jul 3, 2024	32.65	33.19	32.33	33.12	32.55	195,600
Jul 2, 2024	32.34	32.60	31.92	32.30	31.74	250,600
Jul 1, 2024	32.65	32.82	32.23	32.48	31.92	228,600
Jun 28, 2024	32.45	33.00	32.03	32.37	31.81	668,000
Jun 27, 2024	33.57	33.57	32.18	32.36	31.80	364,900
Jun 26, 2024	33.39	33.62	32.98	33.21	32.64	243,900
Jun 25, 2024	33.89	34.16	33.42	33.62	33.04	248,500
Jun 24, 2024	33.89	34.37	33.31	34.00	33.41	331,500
Jun 21, 2024	33.83	33.83	33.25	33.44	32.86	581,400
Jun 20, 2024	33.97	34.93	33.90	34.07	33.48	492,500
Jun 18, 2024	32.61	33.44	32.12	33.41	32.83	248,700
Jun 17, 2024	32.58	32.92	32.22	32.61	32.05	216,700
Jun 14, 2024	33.35	33.67	32.40	32.55	31.99	309,900
Jun 13, 2024	33.89	33.97	33.26	33.46	32.88	350,500
Jun 12, 2024	35.26	35.42	33.85	34.03	33.44	294,600
Jun 11, 2024	34.95	34.96	34.02	34.34	33.75	503,100
Jun 10, 2024	35.04	35.64	34.81	35.30	34.69	165,600
Jun 7, 2024	35.54	36.09	34.95	35.04	34.43	313,000
Jun 6, 2024	35.23	36.13	35.11	36.12	35.50	453,700
Jun 5, 2024	35.38	35.99	34.70	35.48	34.87	526,000
Jun 4, 2024	36.97	37.48	35.21	35.24	34.63	619,100
Jun 3, 2024	38.51	38.51	36.87	37.05	36.41	309,800
May 31, 2024	38.50	38.55	37.57	37.94	37.28	279,900
May 30, 2024	38.72	39.00	37.84	38.00	37.34	168,800
May 29, 2024	39.09	39.44	38.14	38.45	37.79	207,300
May 28, 2024	38.39	40.19	38.04	39.46	38.78	294,700
May 24, 2024	38.64	39.19	37.93	38.00	37.34	266,700
May 23, 2024	39.22	39.85	38.37	38.38	37.72	295,000
May 22, 2024	39.09	40.17	38.72	39.23	38.55	342,200
May 21, 2024	39.38	39.63	38.50	38.66	37.99	236,400
May 20, 2024	39.00	39.62	38.43	39.28	38.60	346,600
May 17, 2024	37.81	38.96	37.61	38.77	38.10	494,600
May 16, 2024	37.30	37.40	36.58	37.09	36.45	463,500
May 15, 2024	38.14	38.92	37.05	37.30	36.65	663,300
May 14, 2024	37.40	39.88	37.36	39.80	39.11	573,400
May 13, 2024	37.33	38.28	36.95	37.12	36.48	389,500
May 10, 2024	40.82	41.10	36.87	37.16	36.52	840,200
May 9, 2024	38.20	41.44	38.13	40.86	40.15	669,200
May 8, 2024	35.18	38.59	35.00	38.15	37.49	1,496,200
May 7, 2024	41.29	42.12	40.33	40.34	39.64	501,200
May 6, 2024	41.80	42.39	41.15	41.16	40.45	397,800
May 3, 2024	41.73	41.95	41.09	41.32	40.61	333,400
May 2, 2024	41.07	41.78	40.40	41.36	40.64	474,600
May 1, 2024	40.00	41.41	39.41	40.78	40.07	505,800
Apr 30, 2024	40.75	40.96	39.82	40.07	39.38	594,700
Apr 29, 2024	40.19	41.62	40.19	41.05	40.34	645,100
Apr 26, 2024	38.50	40.22	38.50	40.12	39.43	547,600
Apr 25, 2024	37.95	39.20	37.60	38.54	37.87	423,100
Apr 24, 2024	37.48	38.32	36.88	38.22	37.56	298,800
Apr 23, 2024	37.14	38.45	37.00	37.74	37.09	420,400
Apr 22, 2024	37.50	37.60	36.92	37.21	36.57	345,600
Apr 19, 2024	36.74	38.08	36.61	37.98	37.32	358,400
Apr 18, 2024	36.87	37.78	36.77	36.88	36.24	400,800
Apr 17, 2024	37.32	37.89	36.56	36.76	36.12	744,800
Apr 16, 2024	38.66	39.27	37.48	37.50	36.85	926,000
Apr 15, 2024	0.20 Dividend
Apr 15, 2024	40.67	40.77	38.30	38.87	38.20	668,900
Apr 12, 2024	40.50	42.48	40.13	40.67	39.77	1,160,000
Apr 11, 2024	40.51	40.98	39.59	40.05	39.16	948,400
Apr 10, 2024	36.87	40.79	36.68	39.79	38.91	1,262,700
Apr 9, 2024	39.44	40.39	37.22	37.74	36.90	1,178,600
Apr 8, 2024	35.12	39.56	35.01	39.04	38.18	1,758,300
Apr 5, 2024	30.64	33.92	30.64	32.73	32.01	614,900
Apr 4, 2024	31.82	32.44	30.65	30.72	30.04	378,800
Apr 3, 2024	30.65	31.85	30.41	31.67	30.97	264,900
Apr 2, 2024	31.07	31.15	30.50	30.66	29.98	196,600
Apr 1, 2024	31.04	31.42	30.75	31.10	30.41	332,300
Mar 28, 2024	30.17	31.05	29.80	30.69	30.01	410,900
Mar 27, 2024	28.69	30.05	28.54	30.05	29.39	350,000
Mar 26, 2024	28.79	28.79	27.87	28.33	27.70	192,900
Mar 25, 2024	28.16	28.99	28.16	28.41	27.78	250,600
Mar 22, 2024	28.61	28.61	27.75	28.10	27.48	201,900
Mar 21, 2024	28.93	29.10	28.46	28.75	28.11	175,600
Mar 20, 2024	27.40	28.96	27.32	28.78	28.14	273,400
Mar 19, 2024	27.25	28.17	27.00	27.45	26.84	138,400
Mar 18, 2024	27.80	28.03	27.40	27.57	26.96	171,900
Mar 15, 2024	27.58	28.20	27.07	27.77	27.16	348,200
Mar 14, 2024	28.39	28.56	27.45	27.76	27.15	138,500
Mar 13, 2024	27.90	28.75	27.90	28.59	27.96	158,200
Mar 12, 2024	28.51	28.51	27.86	27.97	27.35	119,900
Mar 11, 2024	28.70	29.07	28.37	28.51	27.88	174,500
Mar 8, 2024	28.49	28.80	28.08	28.51	27.88	253,000
Mar 7, 2024	28.36	28.50	28.01	28.14	27.52	167,800
Mar 6, 2024	27.82	28.23	27.52	28.08	27.46	238,700
Mar 5, 2024	27.41	28.39	26.96	27.75	27.14	347,900
Mar 4, 2024	27.28	28.03	27.13	27.38	26.77	285,700
Mar 1, 2024	26.05	27.01	25.44	27.01	26.41	550,500
Feb 29, 2024	26.03	26.20	24.98	25.69	25.12	625,900
Feb 28, 2024	25.50	25.85	25.17	25.49	24.93	204,200
Feb 27, 2024	25.36	26.02	25.29	25.72	25.15	216,800
Feb 26, 2024	25.21	25.23	24.87	25.20	24.64	161,300
Feb 23, 2024	24.56	25.38	24.22	25.33	24.77	232,900
Feb 22, 2024	25.00	25.01	24.46	24.49	23.95	241,000
Feb 21, 2024	25.23	25.32	24.58	24.97	24.42	305,700
Feb 20, 2024	25.72	25.78	25.25	25.44	24.88	230,100
Feb 16, 2024	26.42	26.42	25.69	25.89	25.32	303,600
Feb 15, 2024	26.08	26.56	25.66	26.55	25.96	236,800
Feb 14, 2024	26.21	26.23	25.69	26.05	25.47	213,800
Feb 13, 2024	26.72	26.88	25.80	25.99	25.41	319,400
Feb 12, 2024	26.29	27.61	26.29	27.43	26.82	215,400
Feb 9, 2024	26.50	26.97	26.11	26.47	25.88	243,300
Feb 8, 2024	26.00	26.69	25.92	26.34	25.76	282,500
Feb 7, 2024	26.00	26.57	24.69	26.18	25.60	682,300
Feb 6, 2024	27.52	28.05	26.85	27.11	26.51	286,300
Feb 5, 2024	26.96	27.02	26.09	26.66	26.07	287,700
Feb 2, 2024	27.54	27.54	26.98	27.20	26.60	160,000
Feb 1, 2024	27.01	27.84	26.97	27.84	27.22	190,900
Jan 31, 2024	26.90	28.12	26.88	26.97	26.37	180,400
Jan 30, 2024	28.12	28.13	27.15	27.15	26.55	141,300
Jan 29, 2024	26.95	28.23	26.77	28.21	27.59	201,400
Jan 26, 2024	27.49	27.59	26.97	26.99	26.39	189,200
Jan 25, 2024	28.14	28.14	27.16	27.24	26.64	145,700
Jan 24, 2024	28.62	28.62	27.71	27.80	27.18	120,900
Jan 23, 2024	28.13	28.39	27.56	28.16	27.54	169,800
Jan 22, 2024	27.49	27.90	27.40	27.82	27.20	235,300
Jan 19, 2024	28.38	28.38	27.28	27.38	26.77	253,600
Jan 18, 2024	28.42	28.57	27.90	28.24	27.62	176,100

MRX Marex Group plc

33.75

+1.35%

GS-PD The Goldman Sachs Group, Inc.

23.25

+0.22%

SRL Scully Royalty Ltd.

8.02

-3.72%

BGC BGC Group, Inc.

9.32

-0.43%

FRHC Freedom Holding Corp.

134.63

+0.45%

SNEX StoneX Group Inc.

105.01

+0.75%

PIPR Piper Sandler Companies

304.36

+0.61%

OPY Oppenheimer Holdings Inc.

68.93

+1.38%

NMR Nomura Holdings, Inc.

5.98

+1.70%

PWP Perella Weinberg Partners

25.76

+4.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

A-Mark Precious Metals, Inc. (AMRK)

Related Tickers