A-Mark Precious Metals, Inc. - Common Stock (AMRK)

Historical Prices For A-Mark Precious Metals, Inc. - Common Stock (AMRK)

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2025	22.55	23.04	22.48	22.69	322,828	22.69
4/14/2025	23.75	24.18	22.52	22.75	261,290	22.75
4/11/2025	22.20	24.18	22.04	23.82	454,699	23.82
4/10/2025	22.43	22.43	21.44	22.11	284,781	22.11
4/09/2025	20.78	23.17	20.60	22.88	454,977	22.88
4/08/2025	21.68	22.23	20.77	20.89	479,361	20.89
4/07/2025	21.55	22.43	20.88	21.08	481,433	21.08
4/04/2025	22.59	23.13	21.28	22.27	541,206	22.27
4/03/2025	24.45	24.61	22.10	23.21	507,382	23.21
4/02/2025	25.00	25.35	24.70	25.27	230,859	25.27
4/01/2025	25.24	25.48	24.76	25.24	242,986	25.24
3/31/2025	26.05	26.19	24.94	25.37	365,123	25.37
3/28/2025	28.46	28.68	26.02	26.45	347,424	26.45
3/27/2025	27.55	28.47	27.43	28.41	147,515	28.41
3/26/2025	28.21	28.41	27.50	27.59	130,996	27.59
3/25/2025	28.29	28.51	27.94	28.18	174,691	28.18
3/24/2025	28.37	28.90	28.09	28.31	137,763	28.31
3/21/2025	29.03	29.33	27.82	28.42	759,780	28.42
3/20/2025	29.16	29.89	29.01	29.38	193,193	29.38
3/19/2025	28.83	29.49	28.65	29.36	231,100	29.36
3/18/2025	27.89	28.89	27.26	28.81	279,447	28.81
3/17/2025	27.92	28.34	27.50	27.96	141,482	27.96
3/14/2025	27.63	27.93	27.34	27.75	195,437	27.75
3/13/2025	26.85	27.88	26.56	27.30	225,233	27.30
3/12/2025	27.28	27.30	26.51	26.85	171,230	26.85
3/11/2025	27.61	28.45	26.92	27.35	216,192	27.35
3/10/2025	27.90	28.49	26.78	27.44	226,240	27.44
3/07/2025	27.30	27.92	26.60	27.67	177,649	27.67
3/06/2025	27.02	27.49	26.84	27.21	249,191	27.21
3/05/2025	26.74	27.17	26.59	27.08	195,500	27.08
3/04/2025	26.00	26.86	25.72	26.53	207,032	26.53
3/03/2025	27.39	27.39	26.12	26.19	284,887	26.19
2/28/2025	27.29	27.30	26.83	27.18	260,319	27.18
2/27/2025	27.29	27.41	26.77	27.36	216,361	27.36
2/26/2025	27.18	27.85	27.18	27.41	260,940	27.41
2/25/2025	26.43	27.44	26.19	27.33	335,629	27.33
2/24/2025	26.82	26.90	26.17	26.52	233,466	26.52
2/21/2025	27.77	27.95	26.50	26.77	319,833	26.77
2/20/2025	27.20	28.00	27.20	27.45	351,616	27.45
2/19/2025	27.65	28.12	27.18	27.20	229,889	27.20
2/18/2025	27.71	28.27	27.40	27.69	338,675	27.69
2/14/2025	29.02	29.25	27.34	27.58	308,576	27.58
2/13/2025	28.74	29.37	28.48	29.00	328,062	29.00
2/12/2025	28.40	29.10	28.15	28.69	206,668	28.69
2/11/2025	29.06	29.40	28.53	28.73	240,641	28.73
2/10/2025	28.61	29.59	28.40	29.07	337,732	29.07
2/07/2025	28.50	30.17	26.15	28.58	786,694	28.58
2/06/2025	27.88	28.60	27.57	28.30	414,612	28.30
2/05/2025	27.69	28.73	27.64	27.71	483,424	27.71
2/04/2025	28.05	28.39	27.30	27.67	455,577	27.67
2/03/2025	27.77	28.65	27.50	27.92	298,033	27.92
1/31/2025	28.23	28.70	27.71	28.17	223,754	28.17
1/30/2025	27.32	28.53	27.32	28.23	331,115	28.23
1/29/2025	26.79	27.23	26.64	27.08	158,738	27.08
1/28/2025	27.16	27.48	26.79	26.88	126,903	26.88
1/27/2025	27.30	27.52	26.42	27.16	155,205	27.16
1/24/2025	27.40	27.54	26.90	27.27	120,144	27.27
1/23/2025	26.94	27.54	26.94	27.45	165,927	27.45
1/22/2025	27.43	27.50	26.96	27.00	171,524	27.00
1/21/2025	27.40	27.88	27.22	27.47	184,670	27.47
1/17/2025	27.60	27.67	26.55	27.28	180,718	27.28
1/16/2025	27.80	27.95	27.42	27.65	151,043	27.65