5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-33.67%
6 MONTH PERFORMANCE
-22.54%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-2.90%
A-Mark Precious Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.84 | $27.78 (-0.22%) | $27.95 | $27.43 | 182,375 | $639.73 M |
| 01/13/2025 | $28.08 | $27.73 (-1.25%) | $28.08 | $27.11 | 160,352 | $638.58 M |
| 01/10/2025 | $27.69 | $28.08 (1.41%) | $28.20 | $27.42 | 198,901 | $646.64 M |
| 01/08/2025 | $27.30 | $27.84 (1.98%) | $27.91 | $26.49 | 178,004 | $641.12 M |
| 01/07/2025 | $27.65 | $27.50 (-0.54%) | $28.16 | $27.24 | 183,249 | $633.29 M |
| 01/06/2025 | $28.20 | $27.62 (-2.06%) | $28.25 | $27.40 | 310,200 | $636.05 M |
| 01/03/2025 | $27.88 | $28.22 (1.22%) | $28.35 | $27.50 | 151,400 | $649.87 M |
| 01/02/2025 | $27.51 | $27.78 (0.98%) | $28.19 | $27.20 | 277,273 | $639.73 M |
| 12/31/2024 | $26.34 | $27.40 (4.02%) | $27.44 | $26.26 | 262,106 | $630.98 M |
| 12/30/2024 | $26.00 | $26.10 (0.38%) | $26.26 | $25.27 | 206,700 | $601.05 M |
| 12/27/2024 | $26.21 | $26.12 (-0.34%) | $26.37 | $25.72 | 162,449 | $601.51 M |
| 12/26/2024 | $25.91 | $26.36 (1.74%) | $26.43 | $25.36 | 148,400 | $607.03 M |
| 12/24/2024 | $25.33 | $25.95 (2.45%) | $26.03 | $25.01 | 151,800 | $597.59 M |
| 12/23/2024 | $25.68 | $25.35 (-1.29%) | $25.87 | $25.18 | 317,215 | $583.78 M |
| 12/20/2024 | $25.96 | $25.79 (-0.65%) | $26.44 | $25.58 | 555,500 | $593.91 M |
| 12/19/2024 | $27.13 | $26.05 (-3.98%) | $27.48 | $25.82 | 558,120 | $599.90 M |
| 12/18/2024 | $27.51 | $27.05 (-1.67%) | $28.14 | $26.75 | 315,834 | $622.92 M |
| 12/17/2024 | $27.79 | $27.25 (-1.94%) | $28.16 | $27.19 | 335,500 | $627.53 M |
| 12/16/2024 | $28.36 | $28.00 (-1.27%) | $28.42 | $27.60 | 328,600 | $644.80 M |
| 12/13/2024 | $27.91 | $28.42 (1.83%) | $28.53 | $27.27 | 319,701 | $654.47 M |
| 12/12/2024 | $28.11 | $28.19 (0.28%) | $28.83 | $27.83 | 246,805 | $649.18 M |
| 12/11/2024 | $28.56 | $28.33 (-0.81%) | $28.99 | $28.25 | 259,000 | $652.40 M |
| 12/10/2024 | $28.64 | $28.60 (-0.14%) | $28.95 | $28.39 | 165,300 | $658.62 M |
| 12/09/2024 | $28.79 | $28.80 (0.03%) | $29.93 | $28.72 | 231,400 | $663.22 M |
| 12/06/2024 | $30.11 | $28.75 (-4.52%) | $30.25 | $27.91 | 529,535 | $662.07 M |
| 12/05/2024 | $29.79 | $30.11 (1.07%) | $30.33 | $29.53 | 164,700 | $693.39 M |
| 12/04/2024 | $29.48 | $29.76 (0.95%) | $30.50 | $29.25 | 256,400 | $685.33 M |
| 12/03/2024 | $29.92 | $29.71 (-0.7%) | $29.92 | $29.42 | 194,650 | $684.18 M |
| 12/02/2024 | $30.35 | $29.99 (-1.19%) | $30.35 | $29.36 | 179,219 | $690.63 M |
| 11/29/2024 | $30.50 | $30.30 (-0.66%) | $31.07 | $30.16 | 85,329 | $697.77 M |
| 11/27/2024 | $30.22 | $30.48 (0.86%) | $30.93 | $30.03 | 246,700 | $701.91 M |
| 11/26/2024 | $29.98 | $29.87 (-0.37%) | $30.16 | $29.59 | 192,730 | $687.86 M |
| 11/25/2024 | $29.82 | $30.23 (1.37%) | $30.35 | $29.25 | 223,600 | $696.15 M |
| 11/22/2024 | $29.96 | $29.74 (-0.73%) | $29.96 | $29.15 | 231,847 | $684.87 M |
| 11/21/2024 | $30.85 | $29.91 (-3.05%) | $31.00 | $29.84 | 208,516 | $688.79 M |
| 11/20/2024 | $29.96 | $30.83 (2.9%) | $31.00 | $29.69 | 302,948 | $709.97 M |
| 11/19/2024 | $28.82 | $30.09 (4.41%) | $30.45 | $28.57 | 427,400 | $692.93 M |
| 11/18/2024 | $29.00 | $28.89 (-0.38%) | $29.34 | $28.75 | 330,126 | $665.30 M |
| 11/15/2024 | $29.92 | $28.90 (-3.41%) | $30.25 | $28.50 | 300,130 | $665.53 M |
| 11/14/2024 | $30.14 | $29.55 (-1.96%) | $30.42 | $29.19 | 339,600 | $680.50 M |
| 11/13/2024 | $30.63 | $30.25 (-1.24%) | $31.48 | $29.98 | 414,784 | $696.62 M |
| 11/12/2024 | $30.82 | $30.44 (-1.23%) | $31.64 | $30.30 | 380,214 | $700.99 M |
| 11/11/2024 | $31.41 | $31.31 (-0.32%) | $31.41 | $29.53 | 622,942 | $721.03 M |
| 11/08/2024 | $31.86 | $31.58 (-0.88%) | $32.90 | $31.08 | 793,800 | $727.24 M |
| 11/07/2024 | $33.45 | $31.59 (-5.56%) | $35.99 | $31.32 | 1.38 M | $727.47 M |
| 11/06/2024 | $36.80 | $37.63 (2.26%) | $38.36 | $36.60 | 340,709 | $866.57 M |
| 11/05/2024 | $38.03 | $37.64 (-1.03%) | $38.57 | $37.59 | 198,300 | $866.80 M |
| 11/04/2024 | $37.40 | $37.85 (1.2%) | $38.12 | $37.22 | 187,100 | $867.22 M |
| 11/01/2024 | $39.19 | $37.28 (-4.87%) | $39.35 | $36.88 | 420,540 | $854.16 M |
| 10/31/2024 | $38.85 | $38.85 (0%) | $39.13 | $38.44 | 333,512 | $890.13 M |
| 10/30/2024 | $39.08 | $39.10 (0.05%) | $39.77 | $39.01 | 107,617 | $895.86 M |
| 10/29/2024 | $39.34 | $39.29 (-0.13%) | $39.87 | $38.87 | 122,857 | $900.21 M |
| 10/28/2024 | $39.33 | $39.57 (0.61%) | $39.81 | $39.29 | 100,400 | $906.63 M |
| 10/25/2024 | $39.69 | $39.05 (-1.61%) | $40.17 | $38.84 | 151,206 | $894.71 M |
| 10/24/2024 | $39.86 | $39.54 (-0.8%) | $40.11 | $39.17 | 242,500 | $905.94 M |
| 10/23/2024 | $40.90 | $39.53 (-3.35%) | $41.01 | $39.09 | 311,700 | $905.71 M |
| 10/22/2024 | $41.77 | $41.13 (-1.53%) | $42.12 | $41.13 | 143,721 | $942.37 M |
| 10/21/2024 | $43.97 | $41.70 (-5.16%) | $44.00 | $41.49 | 211,291 | $955.43 M |
| 10/18/2024 | $42.89 | $43.55 (1.54%) | $44.64 | $42.70 | 225,600 | $997.82 M |
| 10/17/2024 | $42.87 | $42.62 (-0.58%) | $42.87 | $42.02 | 135,701 | $976.51 M |
| 10/16/2024 | $41.92 | $42.78 (2.05%) | $43.18 | $41.55 | 159,439 | $980.18 M |
| 10/15/2024 | $41.93 | $41.46 (-1.12%) | $42.36 | $41.43 | 135,827 | $949.93 M |
| 10/14/2024 | $41.79 | $41.91 (0.29%) | $42.16 | $41.40 | 71,708 | $960.24 M |