Quantcast

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

AMRK 
$12.99
*  
0.69
5.61%
Get AMRK Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2019 TO 24-JUN-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 12.73 13.28 12.68 12.99 32,229
06/24/2019 12.69 13.28 12.68 12.99 32,229
06/21/2019 12.8 12.94 12.3 12.3 13,689
06/20/2019 12.7 12.99 12.36 12.79 2,665
06/19/2019 12.75 12.75 12.75 12.75 457
06/18/2019 12.56 12.89 12.23 12.89 5,411
06/17/2019 12.69 12.69 12.66 12.66 1,092
06/14/2019 12.07 12.47 12.07 12.4083 1,006
06/13/2019 12.19 12.49 12.07 12.2 2,125
06/12/2019 13 13 11.95 12.21 15,467
06/11/2019 13.06 13.065 12.89 13 3,222
06/10/2019 13 13 13 13 377
06/07/2019 12.79 13.08 12.411 12.99 4,792
06/06/2019 13.5343 13.5343 12.86 12.88 8,263
06/05/2019 13.46 13.65 13.36 13.51 7,345
06/04/2019 13.7 13.87 13.25 13.25 6,744
06/03/2019 12.65 13.62 12.65 13.6 15,234
05/31/2019 12.76 13.23 12.49 12.6 8,292
05/30/2019 12.65 13.8633 12.27 12.7452 55,287
05/29/2019 12.71 12.71 12.4 12.599 3,292
05/28/2019 12.95 12.95 12.29 12.41 13,871
05/24/2019 13.25 13.26 12.51 13 2,647
05/23/2019 13.67 13.84 13.02 13.24 11,984
05/22/2019 13.49 13.89 13.45 13.5 24,618
05/21/2019 12.99 13.45 12.74 13.33 34,097
05/20/2019 12.9 12.9 12.7 12.71 15,915
05/17/2019 12.63 12.97 12.63 12.97 29,949
05/16/2019 12.57 12.57 12.53 12.53 1,530
05/15/2019 12.59 12.7 12.45 12.7 2,736
05/14/2019 12.44 12.51 12.23 12.5 14,029
05/13/2019 11.72 12.45 11.72 12.35 7,818
05/10/2019 12 12.2 11.418 12.2 9,116
05/09/2019 11.2 12.01 11.15 11.58 24,137
05/08/2019 11.25 11.25 10.9371 11.05 953
05/07/2019 11.2 11.2179 11 11.01 1,211
05/06/2019 10.98 11.2443 10.85 10.95 4,257
05/03/2019 11.069 11.0831 11.05 11.0831 715
05/02/2019 11.07 11.07 11.07 11.07 00
05/01/2019 11.04 11.32 11.04 11.07 5,130
04/30/2019 11.27 11.27 11.26 11.26 487
04/29/2019 11.05 11.27 11.02 11.14 2,499
04/26/2019 11.05 11.54 10.99 11.15 21,609
04/25/2019 11.16 11.2611 11.1455 11.1455 2,828
04/24/2019 11.01 11.6 10.98 11.05 11,495
04/23/2019 11.28 11.28 11.07 11.215 3,609
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
*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