5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
-22.24%
6 MONTH PERFORMANCE
-29.71%
YEAR-TO-DATE PERFORMANCE
-22.81%
1 YEAR PERFORMANCE
-45.45%
A-Mark Precious Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $21.24 | $21.20 (-0.19%) | $21.31 | $21.18 | 5.46 K | |
| 05/16/2025 | $21.18 | $21.43 (1.18%) | $21.49 | $20.95 | 208.52 K | $506.74 M |
| 05/15/2025 | $21.75 | $21.18 (-2.62%) | $21.76 | $20.98 | 270.70 K | $500.82 M |
| 05/14/2025 | $22.60 | $21.88 (-3.19%) | $22.69 | $21.81 | 357.62 K | $517.38 M |
| 05/13/2025 | $22.12 | $22.60 (2.17%) | $22.71 | $21.72 | 389.21 K | $534.40 M |
| 05/12/2025 | $22.28 | $21.85 (-1.93%) | $22.75 | $21.21 | 351.29 K | $516.67 M |
| 05/09/2025 | $20.98 | $21.59 (2.91%) | $21.78 | $20.18 | 788.07 K | $510.52 M |
| 05/08/2025 | $21.71 | $20.71 (-4.61%) | $23.08 | $19.76 | 1.03 M | $489.71 M |
| 05/07/2025 | $24.21 | $23.88 (-1.36%) | $24.21 | $23.41 | 322.24 K | $553.02 M |
| 05/06/2025 | $24.09 | $24.15 (0.25%) | $24.60 | $23.83 | 215.10 K | $559.27 M |
| 05/05/2025 | $24.23 | $24.07 (-0.66%) | $24.53 | $23.81 | 324.15 K | $557.42 M |
| 05/02/2025 | $24.45 | $24.23 (-0.9%) | $24.70 | $23.85 | 261.12 K | $561.13 M |
| 05/01/2025 | $24.42 | $24.22 (-0.82%) | $24.80 | $24.16 | 176.64 K | $560.89 M |
| 04/30/2025 | $23.78 | $24.36 (2.44%) | $24.49 | $23.48 | 171.70 K | $564.14 M |
| 04/29/2025 | $24.33 | $24.09 (-0.99%) | $24.71 | $23.51 | 331.00 K | $557.88 M |
| 04/28/2025 | $24.81 | $24.35 (-1.85%) | $25.11 | $24.25 | 271.71 K | $563.90 M |
| 04/25/2025 | $24.80 | $24.96 (0.65%) | $25.20 | $24.44 | 142.42 K | $578.03 M |
| 04/24/2025 | $24.88 | $25.06 (0.72%) | $25.19 | $24.56 | 169.33 K | $580.35 M |
| 04/23/2025 | $24.97 | $24.81 (-0.64%) | $25.44 | $24.65 | 203.50 K | $574.56 M |
| 04/22/2025 | $24.29 | $24.63 (1.4%) | $24.97 | $23.89 | 252.60 K | $570.39 M |
| 04/21/2025 | $23.52 | $24.09 (2.42%) | $24.26 | $23.52 | 366.33 K | $557.88 M |
| 04/17/2025 | $23.86 | $23.57 (-1.22%) | $24.12 | $23.28 | 213.90 K | $545.84 M |
| 04/16/2025 | $22.74 | $23.84 (4.84%) | $24.13 | $22.73 | 242.30 K | $552.09 M |
| 04/15/2025 | $22.55 | $22.69 (0.62%) | $23.04 | $22.48 | 322.83 K | $525.46 M |
| 04/14/2025 | $23.75 | $22.75 (-4.21%) | $24.18 | $22.52 | 261.30 K | $526.85 M |
| 04/11/2025 | $22.20 | $23.82 (7.3%) | $24.18 | $22.04 | 454.70 K | $551.63 M |
| 04/10/2025 | $22.43 | $22.12 (-1.38%) | $22.43 | $21.44 | 284.80 K | $512.26 M |
| 04/09/2025 | $20.78 | $22.88 (10.11%) | $23.17 | $20.60 | 455.00 K | $529.86 M |
| 04/08/2025 | $21.68 | $20.89 (-3.64%) | $22.23 | $20.77 | 479.37 K | $483.78 M |
| 04/07/2025 | $21.55 | $21.08 (-2.18%) | $22.85 | $20.88 | 481.43 K | $488.18 M |
| 04/04/2025 | $22.59 | $22.28 (-1.37%) | $23.13 | $21.28 | 541.21 K | $515.97 M |
| 04/03/2025 | $24.45 | $23.21 (-5.07%) | $24.61 | $22.10 | 507.38 K | $537.50 M |
| 04/02/2025 | $25.00 | $25.27 (1.08%) | $25.35 | $24.70 | 230.90 K | $585.21 M |
| 04/01/2025 | $25.24 | $25.24 (0%) | $25.48 | $24.76 | 243.04 K | $584.52 M |
| 03/31/2025 | $26.05 | $25.37 (-2.61%) | $26.19 | $24.94 | 365.12 K | $587.53 M |
| 03/28/2025 | $28.46 | $26.45 (-7.06%) | $28.68 | $26.02 | 347.42 K | $612.54 M |
| 03/27/2025 | $27.55 | $28.41 (3.12%) | $28.47 | $27.43 | 147.52 K | $657.93 M |
| 03/26/2025 | $28.21 | $27.59 (-2.2%) | $28.41 | $27.50 | 131.00 K | $638.94 M |
| 03/25/2025 | $28.29 | $28.18 (-0.39%) | $28.51 | $27.94 | 174.70 K | $652.60 M |
| 03/24/2025 | $28.37 | $28.31 (-0.21%) | $28.90 | $28.09 | 137.80 K | $655.61 M |
| 03/21/2025 | $29.03 | $28.42 (-2.1%) | $29.33 | $27.82 | 759.80 K | $658.16 M |
| 03/20/2025 | $29.16 | $29.38 (0.75%) | $29.89 | $29.01 | 193.19 K | $680.39 M |
| 03/19/2025 | $28.83 | $29.36 (1.84%) | $29.49 | $28.65 | 231.10 K | $679.93 M |
| 03/18/2025 | $27.89 | $28.81 (3.3%) | $28.89 | $27.26 | 279.45 K | $667.19 M |
| 03/17/2025 | $27.92 | $27.96 (0.14%) | $28.34 | $27.50 | 141.50 K | $647.51 M |
| 03/14/2025 | $27.63 | $27.75 (0.43%) | $27.93 | $27.35 | 195.44 K | $642.64 M |
| 03/13/2025 | $26.85 | $27.30 (1.68%) | $27.88 | $26.56 | 225.30 K | $632.22 M |
| 03/12/2025 | $27.28 | $26.85 (-1.58%) | $27.30 | $26.51 | 171.23 K | $621.80 M |
| 03/11/2025 | $27.61 | $27.35 (-0.94%) | $28.45 | $26.92 | 216.20 K | $633.38 M |
| 03/10/2025 | $27.90 | $27.44 (-1.65%) | $28.49 | $26.78 | 226.24 K | $635.46 M |
| 03/07/2025 | $27.30 | $27.67 (1.36%) | $27.92 | $26.60 | 177.65 K | $640.79 M |
| 03/06/2025 | $27.02 | $27.21 (0.7%) | $27.49 | $26.84 | 249.20 K | $630.14 M |
| 03/05/2025 | $26.74 | $27.08 (1.27%) | $27.17 | $26.59 | 195.50 K | $627.13 M |
| 03/04/2025 | $26.00 | $26.53 (2.04%) | $26.86 | $25.72 | 207.03 K | $614.39 M |
| 03/03/2025 | $27.39 | $26.19 (-4.38%) | $27.39 | $26.12 | 285.90 K | $606.52 M |
| 02/28/2025 | $27.29 | $27.18 (-0.4%) | $27.30 | $26.83 | 260.32 K | $629.44 M |
| 02/27/2025 | $27.29 | $27.36 (0.26%) | $27.41 | $26.77 | 216.40 K | $633.61 M |
| 02/26/2025 | $27.18 | $27.41 (0.85%) | $27.85 | $27.18 | 260.94 K | $634.77 M |
| 02/25/2025 | $26.43 | $27.33 (3.41%) | $27.44 | $26.19 | 335.63 K | $632.92 M |
| 02/24/2025 | $26.82 | $26.52 (-1.12%) | $26.90 | $26.17 | 233.62 K | $614.16 M |
| 02/21/2025 | $27.77 | $26.77 (-3.6%) | $27.95 | $26.50 | 319.83 K | $619.95 M |
| 02/20/2025 | $27.20 | $27.45 (0.92%) | $28.00 | $27.20 | 351.62 K | $635.70 M |
| 02/19/2025 | $27.65 | $27.20 (-1.63%) | $28.12 | $27.18 | 229.90 K | $629.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
