Quantcast

A-Mark Precious Metals, Inc. Common Stock Historical Stock Prices

AMRK 
$11.3299
*  
0.1449
1.3%
Get AMRK Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading AMRK now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.05 11.45 11.3299 11.3299 1,413
04/22/2019 11.45 11.45 11.3299 11.3299 1,413
04/18/2019 10.91 11.24 10.8 11.185 6,863
04/17/2019 11.25 11.25 10.87 10.9 5,550
04/16/2019 11.14 11.4 11.08 11.1 2,435
04/15/2019 10.86 11 10.83 11 5,471
04/12/2019 11.155 11.16 10.83 11.16 4,021
04/11/2019 11.256 11.3152 11 11.0707 4,925
04/10/2019 11.19 11.54 10.97 11.1 11,377
04/09/2019 11.03 11.12 10.9 11.08 2,935
04/08/2019 10.99 11.275 10.98 11.12 13,974
04/05/2019 11.21 11.27 11.06 11.27 1,491
04/04/2019 11.5899 11.5899 10.7739 11.03 15,477
04/03/2019 11.38 11.38 10.85 11.07 10,369
04/02/2019 11.32 11.48 11.23 11.42 3,668
04/01/2019 11.99 11.99 11.29 11.3926 12,254
03/29/2019 12.29 12.29 11.17 11.9 27,446
03/28/2019 11.56 11.9969 11.52 11.8699 4,871
03/27/2019 11.06 11.896 11.06 11.52 20,878
03/26/2019 12.03 12.29 11 11.43 27,122
03/25/2019 12.0301 12.325 12.03 12.0975 2,872
03/22/2019 12.35 12.35 12.35 12.35 00
03/21/2019 12.077 12.35 12.07 12.35 2,542
03/20/2019 12.17 12.5 12.09 12.295 4,403
03/19/2019 12.142 12.142 12.142 12.142 983
03/18/2019 12.51 12.6 12.03 12.16 16,443
03/15/2019 12.02 12.59 12.01 12.51 7,763
03/14/2019 12.11 12.15 11.825 12.05 4,140
03/13/2019 12.111 12.1463 12.1 12.145 1,033
03/12/2019 12.165 12.29 12.165 12.2 5,949
03/11/2019 12.28 12.3 12.03 12.3 1,731
03/08/2019 12.6 12.6 12.6 12.6 00
03/07/2019 12.6 12.6 12.6 12.6 00
03/06/2019 12.59 12.6 12.35 12.6 3,190
03/05/2019 12.4372 12.74 12.4372 12.74 1,211
03/04/2019 12.555 12.74 12.45 12.645 2,900
03/01/2019 12.59 13 12.55 12.5877 7,730
02/28/2019 12.565 12.75 12.565 12.75 860
02/27/2019 12.46 12.69 12.41 12.53 6,418
02/26/2019 12.6 12.6 12.45 12.45 482
02/25/2019 12.599 12.64 12.38 12.59 13,757
02/22/2019 12.7 12.71 12.61 12.62 1,997
02/21/2019 12.61 12.6403 12.59 12.6403 657
02/20/2019 12.674 12.74 12.6 12.66 3,155
02/19/2019 13 13 12.68 12.68 6,955
02/15/2019 12.73 12.95 12.6882 12.69 8,985
02/14/2019 12.9 12.99 12.79 12.79 11,848
02/13/2019 13.03 13.03 12.81 12.92 9,974
02/12/2019 12.9 13.08 12.6165 12.97 5,728
02/11/2019 13.18 13.18 12.705 12.92 7,689
02/08/2019 13.15 13.25 12.75 13.15 11,471
02/07/2019 13.3 13.3 13.01 13.13 8,629
02/06/2019 13.2 13.35 12.8 13.01 9,504
02/05/2019 13.071 13.2 13.01 13.01 1,256
02/04/2019 12.88 13.23 12.5 13.23 16,540
02/01/2019 13.05 13.1305 12.5 12.95 7,865
01/31/2019 13.19 13.35 12.97 12.97 17,883
01/30/2019 13.05 13.55 12.95 13.1 10,365
01/29/2019 13.3 13.43 12.76 12.95 21,647
01/28/2019 13.3 13.56 12.9 13.16 51,428
01/25/2019 13.59 13.59 13.05 13.24 3,511
01/24/2019 13.35 13.35 13.35 13.35 00
01/23/2019 13.47 13.47 13.05 13.35 3,853
01/22/2019 13.59 13.59 12.735 13.02 4,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio