A-Mark Precious Metals, Inc. - Common Stock (AMRK)

Historical Prices For A-Mark Precious Metals, Inc. - Common Stock (AMRK)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	21.30	21.94	21.10	21.28	192,397	21.28
7/30/2025	21.70	21.88	21.17	21.41	173,741	21.41
7/29/2025	22.00	22.05	21.58	21.67	153,832	21.67
7/28/2025	22.05	22.13	21.75	21.85	104,817	21.85
7/25/2025	21.84	22.11	21.78	22.09	116,426	22.09
7/24/2025	22.48	22.50	21.79	21.88	121,517	21.88
7/23/2025	22.91	23.09	22.59	22.64	143,179	22.64
7/22/2025	22.25	22.94	22.11	22.81	206,546	22.81
7/21/2025	21.92	22.50	21.92	22.06	129,481	22.06
7/18/2025	22.67	22.67	21.70	21.84	135,984	21.84
7/17/2025	22.46	22.77	22.46	22.66	127,716	22.46
7/16/2025	22.54	22.61	22.06	22.49	202,685	22.29
7/15/2025	23.77	23.77	22.43	22.48	177,777	22.28
7/14/2025	24.07	24.15	22.87	23.58	217,104	23.37
7/11/2025	23.73	24.21	23.53	24.14	182,443	23.93
7/10/2025	23.03	24.06	23.03	23.92	242,508	23.71
7/09/2025	22.37	23.09	21.91	22.99	458,270	22.79
7/08/2025	22.58	22.92	22.28	22.31	230,051	22.11
7/07/2025	22.50	22.92	22.46	22.53	130,156	22.33
7/03/2025	22.76	22.90	22.40	22.84	100,448	22.64
7/02/2025	22.65	23.12	22.04	22.73	198,854	22.53
7/01/2025	22.18	23.11	21.92	22.47	245,115	22.27
6/30/2025	21.27	22.41	21.21	22.18	314,696	21.98
6/27/2025	21.91	21.91	21.15	21.16	911,851	20.97
6/26/2025	21.66	21.93	21.35	21.91	111,419	21.72
6/25/2025	21.30	21.64	21.10	21.54	139,150	21.35
6/24/2025	20.83	21.43	20.60	21.41	184,362	21.22
6/23/2025	20.89	21.22	20.54	20.74	189,073	20.56
6/20/2025	21.46	21.59	20.89	20.98	646,501	20.79
6/18/2025	21.41	21.70	21.25	21.30	147,806	21.11
6/17/2025	21.52	21.86	21.30	21.41	165,676	21.22
6/16/2025	22.31	22.67	21.52	21.58	291,309	21.39
6/13/2025	21.01	22.50	21.00	22.22	357,738	22.02
6/12/2025	21.45	21.78	21.22	21.26	160,796	21.07
6/11/2025	21.58	21.80	21.33	21.60	202,922	21.41
6/10/2025	21.46	21.87	21.38	21.51	144,979	21.32
6/09/2025	21.18	21.62	21.18	21.29	172,485	21.10
6/06/2025	20.78	21.11	20.57	20.92	195,745	20.74
6/05/2025	20.30	20.91	20.26	20.64	221,911	20.46
6/04/2025	20.34	20.66	20.25	20.40	158,020	20.22
6/03/2025	20.71	20.71	20.13	20.29	191,549	20.11
6/02/2025	19.65	20.85	19.65	20.82	326,532	20.64
5/30/2025	19.76	19.98	19.39	19.73	240,041	19.56
5/29/2025	20.15	20.26	19.73	19.76	201,775	19.59
5/28/2025	21.00	21.01	19.90	19.97	366,461	19.79
5/27/2025	20.23	21.41	20.20	21.06	306,537	20.87
5/23/2025	19.67	20.28	19.60	20.14	263,918	19.96
5/22/2025	20.28	20.30	19.75	19.82	221,140	19.65
5/21/2025	20.85	20.96	20.30	20.32	271,226	20.14
5/20/2025	21.09	21.20	20.92	21.01	219,739	20.82
5/19/2025	21.24	21.36	20.96	21.07	153,068	20.88
5/16/2025	21.18	21.49	20.95	21.43	209,086	21.24
5/15/2025	21.75	21.75	20.98	21.18	271,556	20.99
5/14/2025	22.60	22.69	21.81	21.88	357,624	21.69
5/13/2025	22.12	22.71	21.72	22.60	389,204	22.40
5/12/2025	22.28	22.75	21.20	21.85	351,285	21.66
5/09/2025	20.98	21.78	20.18	21.59	788,074	21.40
5/08/2025	21.71	23.08	19.75	20.71	1,030,149	20.53
5/07/2025	24.21	24.21	23.41	23.88	322,241	23.67
5/06/2025	24.09	24.60	23.83	24.15	215,094	23.94
5/05/2025	24.23	24.52	23.81	24.07	324,149	23.86
5/02/2025	24.45	24.70	23.85	24.23	261,119	24.02
5/01/2025	24.42	24.80	24.16	24.22	176,638	24.01