-
5 DAY PERFORMANCE
+1.33% -
1 MONTH PERFORMANCE
+13.22% -
3 MONTH PERFORMANCE
+36.30% -
6 MONTH PERFORMANCE
+43.76% -
YEAR-TO-DATE PERFORMANCE
+45.85% -
1 YEAR PERFORMANCE
+50.43%
A-Mark Precious Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $45.03 | $44.14 (-1.98%) | $45.03 | $43.90 | 153,573 | $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 |
| 07/26/2024 | $37.27 | $38.40 (3.03%) | $38.46 | $37.20 | 295,926 | $877.33 M |
| 07/25/2024 | $36.82 | $36.62 (-0.54%) | $36.92 | $35.55 | 334,615 | $836.66 M |
| 07/24/2024 | $37.47 | $37.19 (-0.75%) | $38.47 | $37.19 | 279,109 | $849.69 M |
| 07/23/2024 | $37.24 | $37.64 (1.07%) | $37.91 | $37.00 | 342,826 | $859.97 M |
| 07/22/2024 | $36.76 | $37.15 (1.06%) | $37.17 | $35.92 | 266,500 | $848.77 M |
| 07/19/2024 | $36.44 | $36.59 (0.41%) | $36.71 | $36.01 | 327,899 | $835.98 M |
| 07/18/2024 | $36.34 | $36.68 (0.94%) | $36.86 | $36.12 | 322,967 | $838.04 M |
| 07/17/2024 | $37.30 | $36.69 (-1.64%) | $37.48 | $36.46 | 385,102 | $838.26 M |
| 07/16/2024 | $36.41 | $37.36 (2.61%) | $37.74 | $36.40 | 362,558 | $853.57 M |
| 07/15/2024 | $36.22 | $36.19 (-0.08%) | $36.61 | $35.76 | 251,819 | $826.84 M |
| 07/12/2024 | $35.95 | $35.89 (-0.17%) | $36.46 | $35.74 | 316,357 | $819.99 M |
| 07/11/2024 | $35.03 | $35.71 (1.94%) | $35.84 | $34.31 | 389,878 | $815.87 M |
| 07/10/2024 | $33.75 | $34.34 (1.75%) | $35.00 | $33.54 | 391,110 | $784.57 M |
| 07/09/2024 | $33.30 | $33.72 (1.26%) | $33.74 | $32.88 | 295,480 | $770.41 M |
| 07/08/2024 | $33.54 | $33.36 (-0.54%) | $33.74 | $33.14 | 221,295 | $762.18 M |
| 07/05/2024 | $33.30 | $33.57 (0.81%) | $34.40 | $32.75 | 537,070 | $766.98 M |
| 07/03/2024 | $32.65 | $33.12 (1.44%) | $33.19 | $32.34 | 195,568 | $756.70 M |
| 07/02/2024 | $32.34 | $32.30 (-0.12%) | $32.60 | $31.92 | 250,576 | $737.96 M |
| 07/01/2024 | $32.65 | $32.48 (-0.52%) | $32.82 | $32.23 | 228,595 | $742.08 M |