-
5 DAY PERFORMANCE
-1.98% -
1 MONTH PERFORMANCE
-21.53% -
3 MONTH PERFORMANCE
-26.34% -
6 MONTH PERFORMANCE
-15.72% -
YEAR-TO-DATE PERFORMANCE
-1.82% -
1 YEAR PERFORMANCE
-2.78%
A-Mark Precious Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $29.92 | $29.71 (-0.7%) | $29.92 | $29.42 | 194,646 | $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 |
| 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 |