-
5 DAY PERFORMANCE
+0.05% -
1 MONTH PERFORMANCE
-12.09% -
3 MONTH PERFORMANCE
+2.99% -
6 MONTH PERFORMANCE
-1.42% -
YEAR-TO-DATE PERFORMANCE
+30.74% -
1 YEAR PERFORMANCE
+42.57%
A-Mark Precious Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $39.33 | $39.55 (0.56%) | $39.81 | $39.29 | 97,625 | $906.17 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 |
| 10/11/2024 | $41.44 | $41.93 (1.18%) | $42.37 | $41.43 | 197,900 | $960.70 M |
| 10/10/2024 | $40.94 | $41.34 (0.98%) | $41.34 | $40.26 | 213,246 | $947.18 M |
| 10/09/2024 | $41.45 | $40.78 (-1.62%) | $41.50 | $40.60 | 176,645 | $934.35 M |
| 10/08/2024 | $42.00 | $41.62 (-0.9%) | $42.06 | $41.02 | 270,700 | $953.60 M |
| 10/07/2024 | $43.94 | $42.28 (-3.78%) | $44.14 | $41.37 | 260,000 | $968.72 M |
| 10/04/2024 | $45.10 | $44.02 (-2.39%) | $45.39 | $44.00 | 237,900 | $1.01 B |
| 10/03/2024 | $44.27 | $44.60 (0.75%) | $44.61 | $43.93 | 232,500 | $1.02 B |
| 10/02/2024 | $44.32 | $44.68 (0.81%) | $44.98 | $43.92 | 253,244 | $1.02 B |
| 10/01/2024 | $44.34 | $44.43 (0.2%) | $44.53 | $43.20 | 294,300 | $1.02 B |
| 09/30/2024 | $45.03 | $44.16 (-1.93%) | $45.03 | $43.90 | 155,200 | $1.01 B |
| 09/27/2024 | $45.28 | $44.99 (-0.64%) | $46.31 | $44.78 | 262,232 | $1.03 B |
| 09/26/2024 | $44.05 | $44.73 (1.54%) | $45.07 | $43.85 | 206,998 | $1.02 B |
| 09/25/2024 | $42.87 | $43.54 (1.56%) | $43.63 | $42.81 | 223,200 | $997.59 M |
| 09/24/2024 | $42.87 | $42.95 (0.19%) | $43.61 | $42.39 | 265,500 | $984.07 M |
| 09/23/2024 | $43.05 | $42.87 (-0.42%) | $43.41 | $42.50 | 291,700 | $982.24 M |
| 09/20/2024 | $43.30 | $43.05 (-0.58%) | $44.92 | $42.94 | 720,353 | $986.36 M |
| 09/19/2024 | $44.38 | $43.43 (-2.14%) | $44.65 | $42.99 | 526,100 | $995.07 M |
| 09/18/2024 | $44.18 | $43.26 (-2.08%) | $45.14 | $43.15 | 594,542 | $991.17 M |
| 09/17/2024 | $45.04 | $44.43 (-1.35%) | $45.50 | $43.85 | 320,898 | $1.02 B |
| 09/16/2024 | $46.92 | $44.81 (-4.5%) | $47.39 | $43.91 | 549,900 | $1.03 B |
| 09/13/2024 | $46.45 | $46.92 (1.01%) | $47.38 | $46.16 | 339,846 | $1.08 B |
| 09/12/2024 | $44.40 | $45.89 (3.36%) | $46.80 | $44.40 | 525,620 | $1.05 B |
| 09/11/2024 | $43.50 | $44.13 (1.45%) | $44.18 | $41.91 | 420,800 | $1.01 B |
| 09/10/2024 | $43.73 | $43.75 (0.05%) | $43.94 | $43.11 | 262,926 | $1.00 B |
| 09/09/2024 | $44.14 | $43.64 (-1.13%) | $44.30 | $43.19 | 314,328 | $999.88 M |
| 09/06/2024 | $43.56 | $43.86 (0.69%) | $43.94 | $42.93 | 697,400 | $1.00 B |
| 09/05/2024 | $40.85 | $43.53 (6.56%) | $43.66 | $40.54 | 721,063 | $997.36 M |
| 09/04/2024 | $39.87 | $40.32 (1.13%) | $40.53 | $39.51 | 372,760 | $923.81 M |
| 09/03/2024 | $38.80 | $39.93 (2.91%) | $41.20 | $38.50 | 821,511 | $914.88 M |
| 08/30/2024 | $37.55 | $38.97 (3.78%) | $39.25 | $35.00 | 1.01 M | $890.36 M |
| 08/29/2024 | $36.48 | $35.71 (-2.11%) | $36.48 | $35.68 | 370,749 | $815.87 M |
| 08/28/2024 | $36.13 | $35.98 (-0.42%) | $36.64 | $35.81 | 237,823 | $822.04 M |
| 08/27/2024 | $36.74 | $36.63 (-0.3%) | $36.77 | $35.87 | 264,000 | $836.89 M |
| 08/26/2024 | $38.00 | $36.77 (-3.24%) | $38.30 | $36.61 | 595,408 | $840.09 M |
| 08/23/2024 | $36.45 | $37.56 (3.05%) | $37.64 | $36.28 | 329,627 | $858.14 M |
| 08/22/2024 | $36.76 | $36.21 (-1.5%) | $37.11 | $35.76 | 497,400 | $827.30 M |
| 08/21/2024 | $36.67 | $37.13 (1.25%) | $37.40 | $36.13 | 284,700 | $848.32 M |
| 08/20/2024 | $36.39 | $36.23 (-0.44%) | $36.75 | $36.06 | 210,928 | $827.75 M |
| 08/19/2024 | $35.90 | $36.15 (0.7%) | $36.37 | $35.79 | 266,532 | $825.93 M |
| 08/16/2024 | $34.57 | $35.70 (3.27%) | $35.93 | $34.52 | 319,022 | $815.65 M |
| 08/15/2024 | $34.81 | $34.44 (-1.06%) | $34.99 | $34.41 | 127,616 | $786.86 M |
| 08/14/2024 | $35.14 | $34.14 (-2.85%) | $35.14 | $33.76 | 163,600 | $780.00 M |
| 08/13/2024 | $34.57 | $34.88 (0.9%) | $35.35 | $34.36 | 290,500 | $796.91 M |
| 08/12/2024 | $34.14 | $34.62 (1.41%) | $35.12 | $34.14 | 245,400 | $790.97 M |
| 08/09/2024 | $34.94 | $33.78 (-3.32%) | $34.94 | $33.70 | 246,900 | $771.78 M |
| 08/08/2024 | $34.81 | $34.80 (-0.03%) | $35.01 | $34.32 | 170,500 | $795.08 M |
| 08/07/2024 | $35.24 | $34.14 (-3.12%) | $35.61 | $33.91 | 209,004 | $780.00 M |
| 08/06/2024 | $34.70 | $34.76 (0.17%) | $35.37 | $34.24 | 208,700 | $794.17 M |
| 08/05/2024 | $32.71 | $34.51 (5.5%) | $34.63 | $31.75 | 535,502 | $788.46 M |
| 08/02/2024 | $35.96 | $35.29 (-1.86%) | $35.96 | $34.69 | 401,739 | $806.28 M |
| 08/01/2024 | $38.20 | $36.55 (-4.32%) | $38.53 | $35.94 | 286,800 | $835.07 M |
| 07/31/2024 | $38.17 | $38.44 (0.71%) | $38.90 | $37.97 | 256,502 | $878.25 M |
| 07/30/2024 | $37.86 | $37.69 (-0.45%) | $38.21 | $37.29 | 187,100 | $861.11 M |
| 07/29/2024 | $38.58 | $37.76 (-2.13%) | $38.58 | $37.01 | 162,705 | $862.71 M |