A-Mark Precious Metals, Inc. - Common Stock (AMRK)
28.17
-0.06 (-0.21%)
A-Mark Precious Metals is a leading provider of precious metals products and services
The company engages in the wholesale distribution of gold, silver, platinum, and palladium, catering to a diverse clientele that includes dealers, retailers, and institutional investors. In addition to its trading operations, A-Mark also offers storage solutions and various financial services related to precious metals investment. With a strong focus on market insights and transaction efficiency, the company aims to facilitate access to precious metals for its customers in an ever-evolving market landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 28.23 | 28.70 | 27.71 | 28.17 | 223,752 | 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 |
| 1/15/2025 | 28.39 | 28.47 | 27.89 | 27.92 | 187,644 | 27.92 |
| 1/14/2025 | 27.84 | 27.95 | 27.43 | 27.78 | 182,375 | 27.78 |
| 1/13/2025 | 28.08 | 28.08 | 27.11 | 27.73 | 160,152 | 27.53 |
| 1/10/2025 | 27.69 | 28.20 | 27.42 | 28.08 | 198,901 | 27.88 |
| 1/08/2025 | 27.30 | 27.91 | 26.49 | 27.84 | 178,004 | 27.64 |
| 1/07/2025 | 27.65 | 28.16 | 27.24 | 27.50 | 183,249 | 27.30 |
| 1/06/2025 | 28.20 | 28.25 | 27.39 | 27.62 | 310,163 | 27.42 |
| 1/03/2025 | 27.88 | 28.35 | 27.50 | 28.22 | 151,366 | 28.02 |
| 1/02/2025 | 27.51 | 28.19 | 27.20 | 27.78 | 276,773 | 27.58 |
| 12/31/2024 | 26.10 | 0.00 | 27.40 | 27.40 | 0 | 27.20 |
| 12/30/2024 | 26.00 | 26.25 | 25.27 | 26.10 | 206,678 | 25.91 |
| 12/27/2024 | 26.21 | 26.36 | 25.72 | 26.12 | 162,449 | 25.93 |
| 12/26/2024 | 25.91 | 26.43 | 25.36 | 26.36 | 148,379 | 26.17 |
| 12/24/2024 | 25.33 | 26.03 | 25.01 | 25.95 | 151,779 | 25.76 |
| 12/23/2024 | 25.68 | 25.87 | 25.18 | 25.35 | 317,215 | 25.17 |
| 12/20/2024 | 25.96 | 26.44 | 25.58 | 25.79 | 555,465 | 25.60 |
| 12/19/2024 | 27.13 | 27.48 | 25.82 | 25.96 | 397,002 | 25.77 |
| 12/18/2024 | 27.51 | 28.14 | 26.75 | 27.05 | 315,834 | 26.85 |
| 12/17/2024 | 27.79 | 28.16 | 27.19 | 27.25 | 335,481 | 27.05 |
| 12/16/2024 | 28.36 | 28.42 | 27.60 | 28.00 | 328,552 | 27.80 |
| 12/13/2024 | 27.91 | 28.53 | 27.27 | 28.42 | 319,701 | 28.21 |
| 12/12/2024 | 28.11 | 28.83 | 27.83 | 28.19 | 246,805 | 27.99 |
| 12/11/2024 | 28.56 | 28.99 | 28.25 | 28.33 | 258,974 | 28.13 |
| 12/10/2024 | 28.64 | 28.95 | 28.39 | 28.60 | 165,260 | 28.39 |
| 12/09/2024 | 28.79 | 29.93 | 28.72 | 28.80 | 231,386 | 28.59 |
| 12/06/2024 | 30.11 | 30.25 | 27.91 | 28.75 | 529,535 | 28.54 |
| 12/05/2024 | 29.79 | 30.33 | 29.53 | 30.11 | 164,695 | 29.89 |
| 12/04/2024 | 29.48 | 30.50 | 29.25 | 29.76 | 256,366 | 29.55 |
| 12/03/2024 | 29.92 | 29.92 | 29.42 | 29.71 | 194,646 | 29.50 |
| 12/02/2024 | 30.35 | 30.35 | 29.36 | 29.99 | 179,216 | 29.77 |
| 11/29/2024 | 30.50 | 31.07 | 30.16 | 30.30 | 85,329 | 30.08 |
| 11/27/2024 | 30.22 | 30.93 | 30.03 | 30.48 | 246,665 | 30.26 |
| 11/26/2024 | 29.98 | 30.16 | 29.59 | 29.87 | 192,727 | 29.65 |
| 11/25/2024 | 29.82 | 30.35 | 29.25 | 30.23 | 223,567 | 30.01 |
| 11/22/2024 | 29.96 | 29.96 | 29.15 | 29.74 | 231,847 | 29.53 |
| 11/21/2024 | 30.85 | 31.00 | 29.84 | 29.91 | 208,516 | 29.69 |
| 11/20/2024 | 29.96 | 31.00 | 29.69 | 30.83 | 302,948 | 30.61 |
| 11/19/2024 | 28.82 | 30.45 | 28.57 | 30.09 | 427,372 | 29.87 |
| 11/18/2024 | 29.00 | 29.34 | 28.75 | 28.89 | 330,126 | 28.68 |
| 11/15/2024 | 29.92 | 30.25 | 28.50 | 28.90 | 300,130 | 28.69 |
| 11/14/2024 | 30.14 | 30.41 | 29.19 | 29.55 | 339,582 | 29.34 |
| 11/13/2024 | 30.63 | 31.48 | 29.98 | 30.25 | 414,693 | 30.03 |
| 11/12/2024 | 30.82 | 31.64 | 30.30 | 30.44 | 380,214 | 30.22 |
| 11/11/2024 | 31.41 | 31.41 | 29.53 | 31.31 | 622,937 | 31.08 |
| 11/08/2024 | 31.86 | 32.90 | 31.08 | 31.58 | 793,767 | 31.35 |
| 11/07/2024 | 33.45 | 35.99 | 31.32 | 31.59 | 1,377,452 | 31.36 |
| 11/06/2024 | 36.80 | 38.36 | 36.60 | 37.63 | 338,693 | 37.36 |
| 11/05/2024 | 38.03 | 38.56 | 37.59 | 37.64 | 198,273 | 37.37 |
| 11/04/2024 | 37.40 | 38.12 | 37.22 | 37.85 | 187,070 | 37.58 |
| 11/01/2024 | 39.19 | 39.35 | 36.88 | 37.28 | 420,541 | 37.01 |