AssetMark Financial Holdings Inc. Common Stockのデータ

AssetMark Financial Holdings Inc. Common Stockの基本情報

名前 AssetMark Financial Holdings Inc. Common Stock
ティッカー AMK
国 United States
上場年 2019.0
セクター Finance

AssetMark Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.53 25.94 26.41 25.94 78000.0 25.94
2021-02-12 26.98 25.95 26.98 26.25 125400.0 26.25
2021-02-11 26.91 26.11 26.63 26.4 772100.0 26.4
2021-02-10 26.63 26.1 26.1 26.55 174200.0 26.55
2021-02-09 26.16 25.03 25.69 26.08 131900.0 26.08
2021-02-08 25.86 24.9 25.12 25.78 187400.0 25.78
2021-02-05 25.14 24.4 24.65 25.12 161400.0 25.12
2021-02-04 24.47 22.86 22.86 24.39 121500.0 24.39
2021-02-03 23.48 22.84 23.24 22.97 164900.0 22.97
2021-02-02 23.79 23.06 23.26 23.39 107400.0 23.39
2021-02-01 23.27 22.62 23.26 22.95 231900.0 22.95
2021-01-29 23.9 22.83 23.63 23.02 82200.0 23.02
2021-01-28 24.06 23.55 24.06 23.73 31500.0 23.73
2021-01-27 24.08 23.25 24.08 23.7 81100.0 23.7
2021-01-26 24.8 24.31 24.62 24.51 39100.0 24.51
2021-01-25 25.24 24.11 24.69 24.53 75200.0 24.53
2021-01-22 24.97 24.51 24.62 24.79 55300.0 24.79
2021-01-21 25.13 24.52 25.13 24.82 57400.0 24.82
2021-01-20 25.06 24.51 24.51 25.01 42600.0 25.01
2021-01-19 25.5 24.03 24.37 24.52 78800.0 24.52
2021-01-15 24.31 23.5 23.5 24.08 177300.0 24.08
2021-01-14 24.25 23.67 24.02 23.75 112300.0 23.75
2021-01-13 24.39 23.68 24.39 23.84 72900.0 23.84
2021-01-12 24.78 24.05 24.44 24.34 76000.0 24.34
2021-01-11 24.24 23.74 23.84 24.2 64400.0 24.2
2021-01-08 24.48 23.69 24.1 24.11 170000.0 24.11
2021-01-07 24.6 23.99 24.48 24.03 52500.0 24.03
2021-01-06 24.88 23.91 23.91 24.24 79000.0 24.24
2021-01-05 23.88 23.26 23.65 23.58 123900.0 23.58
2021-01-04 24.95 23.5 24.6 23.65 88500.0 23.65
2020-12-31 24.73 24.15 24.73 24.2 75900.0 24.2
2020-12-30 24.67 23.9 23.9 24.57 78800.0 24.57
2020-12-29 24.27 23.67 24.12 23.94 64300.0 23.94
2020-12-28 24.36 23.84 24.36 24.1 51000.0 24.1
2020-12-24 24.67 23.82 24.67 24.11 11500.0 24.11
2020-12-23 24.66 23.84 23.97 24.01 46600.0 24.01
2020-12-22 24.02 23.48 24.02 23.82 42800.0 23.82
2020-12-21 24.06 23.38 24.06 23.75 67800.0 23.75
2020-12-18 24.83 24.23 24.75 24.41 184900.0 24.41
2020-12-17 24.88 24.15 24.66 24.74 77200.0 24.74
2020-12-16 24.77 24.33 24.76 24.47 46400.0 24.47
2020-12-15 24.9 23.81 23.88 24.71 96900.0 24.71
2020-12-14 24.94 23.21 24.92 23.58 214900.0 23.58
2020-12-11 24.79 23.76 24.74 24.51 77600.0 24.51
2020-12-10 25.31 24.5 25.12 24.97 139200.0 24.97
2020-12-09 25.97 24.74 25.5 25.27 84500.0 25.27
2020-12-08 25.69 24.34 24.38 25.26 78100.0 25.26
2020-12-07 24.92 24.08 24.67 24.64 68900.0 24.64
2020-12-04 25.26 23.78 23.78 24.73 62100.0 24.73
2020-12-03 24.0 23.15 24.0 23.7 150000.0 23.7
2020-12-02 24.4 23.62 24.24 23.87 52700.0 23.87
2020-12-01 24.47 23.74 24.15 24.27 64100.0 24.27
2020-11-30 24.32 23.62 24.2 23.78 96300.0 23.78
2020-11-27 24.41 23.96 24.35 24.32 25900.0 24.32
2020-11-25 24.69 23.99 24.38 24.31 44300.0 24.31
2020-11-24 25.01 24.15 24.34 24.54 77800.0 24.54
2020-11-23 24.37 23.92 24.26 24.03 112900.0 24.03
2020-11-20 24.29 23.51 23.51 24.13 139300.0 24.13
2020-11-19 24.03 23.38 24.03 23.79 67600.0 23.79
2020-11-18 25.23 23.97 25.12 24.03 199700.0 24.03
2020-11-17 25.13 24.36 24.69 25.02 85800.0 25.02
2020-11-16 25.16 24.61 24.93 24.83 159500.0 24.83
2020-11-13 24.7 23.72 24.65 24.5 276700.0 24.5
2020-11-12 24.98 24.17 24.98 24.4 250900.0 24.4
2020-11-11 25.89 24.12 24.12 25.25 188600.0 25.25
2020-11-10 25.47 24.62 25.32 24.76 184800.0 24.76
2020-11-09 26.0 24.49 24.49 25.03 193900.0 25.03
2020-11-06 23.75 22.95 23.75 23.22 73800.0 23.22
2020-11-05 24.0 23.28 23.35 23.72 57000.0 23.72
2020-11-04 23.4 22.54 22.92 23.14 73900.0 23.14
2020-11-03 23.19 22.13 22.25 23.02 188100.0 23.02
2020-11-02 22.06 21.29 21.34 21.92 343800.0 21.92
2020-10-30 21.92 21.1 21.67 21.15 587400.0 21.15
2020-10-29 22.46 21.75 21.95 21.89 159500.0 21.89
2020-10-28 22.19 21.84 21.84 22.09 67700.0 22.09
2020-10-27 22.58 21.95 22.58 22.25 131100.0 22.25
2020-10-26 23.47 22.43 23.43 22.68 123100.0 22.68
2020-10-23 24.22 23.6 23.85 23.65 84800.0 23.65
2020-10-22 24.08 23.31 23.67 23.97 89200.0 23.97
2020-10-21 23.98 23.35 23.57 23.58 60000.0 23.58
2020-10-20 23.78 23.38 23.63 23.51 45900.0 23.51
2020-10-19 24.02 23.24 23.83 23.4 163900.0 23.4
2020-10-16 23.97 22.77 22.77 23.64 66100.0 23.64
2020-10-15 22.94 22.47 22.59 22.81 249500.0 22.81
2020-10-14 23.14 22.77 22.99 22.81 285500.0 22.81
2020-10-13 23.0 22.67 22.88 22.87 158300.0 22.87
2020-10-12 22.88 22.07 22.31 22.72 144800.0 22.72
2020-10-09 22.68 22.12 22.45 22.34 80900.0 22.34
2020-10-08 22.36 22.04 22.33 22.17 72000.0 22.17
2020-10-07 22.23 21.8 22.16 22.07 83900.0 22.07
2020-10-06 22.7 21.88 22.48 21.95 62200.0 21.95
2020-10-05 22.51 21.93 22.18 22.24 80300.0 22.24
2020-10-02 22.63 21.58 21.58 21.97 108300.0 21.97
2020-10-01 22.08 21.3 21.52 21.92 126100.0 21.92
2020-09-30 22.71 21.66 22.48 21.74 90100.0 21.74
2020-09-29 22.78 22.14 22.29 22.42 112100.0 22.42
2020-09-28 22.81 21.82 21.82 22.29 105300.0 22.29
2020-09-25 21.72 21.28 21.28 21.52 214400.0 21.52
2020-09-24 21.88 21.32 21.74 21.49 49400.0 21.49
2020-09-23 22.03 21.49 21.54 21.61 55500.0 21.61
2020-09-22 21.76 21.25 21.64 21.68 67300.0 21.68
2020-09-21 22.2 20.88 22.05 21.55 151800.0 21.55
2020-09-18 23.18 22.08 23.18 22.4 469700.0 22.4
2020-09-17 23.26 22.86 23.12 23.03 43800.0 23.03
2020-09-16 24.24 23.38 23.65 23.48 67700.0 23.48
2020-09-15 24.04 23.42 23.61 23.75 86900.0 23.75
2020-09-14 23.54 22.82 22.97 23.42 106300.0 23.42
2020-09-11 23.23 22.53 23.08 22.8 84400.0 22.8
2020-09-10 23.6 22.65 23.46 22.81 58100.0 22.81
2020-09-09 23.68 23.2 23.42 23.34 105100.0 23.34
2020-09-08 23.61 23.0 23.61 23.11 90900.0 23.11
2020-09-04 24.48 23.74 24.48 23.94 76900.0 23.94
2020-09-03 24.65 23.93 24.4 24.16 64300.0 24.16
2020-09-02 24.72 24.21 24.29 24.49 119500.0 24.49
2020-09-01 24.33 23.93 24.05 24.29 48700.0 24.29
2020-08-31 24.62 23.6 24.21 24.15 91100.0 24.15
2020-08-28 24.42 23.84 24.42 24.27 174800.0 24.27
2020-08-27 24.5 24.0 24.13 24.32 200100.0 24.32
2020-08-26 24.34 23.98 24.19 24.06 62400.0 24.06
2020-08-25 24.4 23.79 24.16 24.25 256600.0 24.25
2020-08-24 24.08 23.66 24.01 23.94 164500.0 23.94
2020-08-21 23.97 23.6 23.65 23.85 93500.0 23.85
2020-08-20 24.18 23.79 23.79 23.87 91000.0 23.87
2020-08-19 24.74 24.04 24.45 24.1 111000.0 24.1
2020-08-18 24.46 23.24 24.24 24.24 225400.0 24.24
2020-08-17 24.95 24.2 24.84 24.25 69200.0 24.25
2020-08-14 25.25 24.6 24.94 24.72 91200.0 24.72
2020-08-13 25.79 24.76 25.67 25.13 160500.0 25.13
2020-08-12 26.66 25.75 26.66 25.86 81800.0 25.86
2020-08-11 26.76 25.48 25.66 26.32 167700.0 26.32
2020-08-10 26.11 23.4 24.31 25.4 286500.0 25.4
2020-08-07 24.55 24.01 24.26 24.22 75700.0 24.22
2020-08-06 25.21 24.07 25.05 24.3 168900.0 24.3
2020-08-05 26.08 24.02 24.6 25.12 469800.0 25.12
2020-08-04 27.87 27.11 27.58 27.27 154900.0 27.27
2020-08-03 28.22 27.2 28.16 27.91 172200.0 27.91
2020-07-31 28.02 27.15 27.77 27.85 215700.0 27.85
2020-07-30 27.98 27.15 27.58 27.8 117800.0 27.8
2020-07-29 28.3 27.57 27.57 28.02 42000.0 28.02
2020-07-28 27.69 27.15 27.64 27.44 38500.0 27.44
2020-07-27 28.03 27.2 27.38 27.76 69800.0 27.76
2020-07-24 27.95 27.27 27.95 27.52 44000.0 27.52
2020-07-23 28.42 27.69 28.03 27.88 69300.0 27.88
2020-07-22 28.57 27.95 28.39 28.22 71000.0 28.22
2020-07-21 29.14 28.29 28.49 28.57 99000.0 28.57
2020-07-20 28.33 27.09 27.99 28.15 171800.0 28.15
2020-07-17 28.94 28.15 28.83 28.2 87800.0 28.2
2020-07-16 29.42 28.43 29.31 28.86 87600.0 28.86
2020-07-15 29.45 28.61 29.08 29.18 151200.0 29.18
2020-07-14 28.37 27.35 27.35 28.24 123500.0 28.24
2020-07-13 28.47 27.35 27.73 27.58 148400.0 27.58
2020-07-10 27.5 26.62 26.99 27.43 45700.0 27.43
2020-07-09 27.15 26.44 27.04 27.03 93500.0 27.03
2020-07-08 27.25 26.2 26.58 26.99 50300.0 26.99
2020-07-07 27.52 26.53 27.36 26.62 45400.0 26.62
2020-07-06 27.88 27.37 27.85 27.55 51300.0 27.55
2020-07-02 27.77 26.8 27.53 27.23 55500.0 27.23
2020-07-01 27.32 26.51 27.32 26.95 96900.0 26.95
2020-06-30 27.37 26.48 26.48 27.29 62600.0 27.29
2020-06-29 27.03 25.66 26.16 26.35 64700.0 26.35
2020-06-26 26.54 25.25 26.54 25.66 403600.0 25.66
2020-06-25 27.37 26.34 26.46 26.8 69400.0 26.8
2020-06-24 28.3 26.21 27.95 26.43 91400.0 26.43
2020-06-23 28.52 27.91 28.45 28.28 145300.0 28.28
2020-06-22 28.21 27.21 27.22 28.03 135300.0 28.03
2020-06-19 27.97 26.91 27.42 27.38 249500.0 27.38
2020-06-18 27.6 25.61 25.93 27.22 213100.0 27.22
2020-06-17 26.63 25.79 26.38 26.08 114000.0 26.08
2020-06-16 28.0 26.21 28.0 26.56 110700.0 26.56
2020-06-15 27.49 26.41 26.52 26.97 207800.0 26.97
2020-06-12 27.44 25.94 26.41 27.05 161200.0 27.05
2020-06-11 27.68 25.05 27.19 25.56 254000.0 25.56
2020-06-10 28.55 26.88 28.51 27.92 215700.0 27.92
2020-06-09 28.95 28.03 28.05 28.65 109800.0 28.65
2020-06-08 28.66 27.13 27.82 28.48 129700.0 28.48
2020-06-05 27.9 26.97 27.49 27.36 131500.0 27.36
2020-06-04 26.71 25.7 26.26 26.45 74200.0 26.45
2020-06-03 27.47 26.42 26.43 26.6 274600.0 26.6
2020-06-02 26.83 26.07 26.81 26.44 99900.0 26.44
2020-06-01 26.9 24.62 26.9 26.43 148800.0 26.43
2020-05-29 26.95 25.37 25.53 26.7 133800.0 26.7
2020-05-28 27.38 25.44 27.38 25.85 100600.0 25.85
2020-05-27 27.43 26.64 27.02 26.93 120900.0 26.93
2020-05-26 27.57 24.52 27.44 26.48 252900.0 26.48
2020-05-22 27.19 25.92 26.97 26.7 101700.0 26.7
2020-05-21 27.11 25.81 26.46 26.98 160400.0 26.98
2020-05-20 26.75 25.7 25.87 26.35 65500.0 26.35
2020-05-19 25.76 24.95 25.7 25.55 112100.0 25.55
2020-05-18 26.32 24.82 25.78 25.94 206700.0 25.94
2020-05-15 25.0 23.35 23.9 24.92 126700.0 24.92
2020-05-14 23.65 21.76 23.06 23.58 89100.0 23.58
2020-05-13 24.26 22.89 23.16 23.5 142000.0 23.5
2020-05-12 24.09 23.2 24.09 23.41 114100.0 23.41
2020-05-11 24.78 23.38 24.78 24.07 144000.0 24.07
2020-05-08 26.0 23.87 25.11 25.14 251300.0 25.14
2020-05-07 25.0 23.85 24.65 24.9 143300.0 24.9
2020-05-06 24.81 21.13 21.36 24.0 433600.0 24.0
2020-05-05 24.78 23.0 23.48 23.37 72100.0 23.37
2020-05-04 24.1 22.56 23.87 23.19 565000.0 23.19
2020-05-01 24.68 23.04 23.42 24.2 190400.0 24.2
2020-04-30 24.42 22.69 23.15 23.99 196200.0 23.99
2020-04-29 24.08 22.5 23.41 24.0 306100.0 24.0
2020-04-28 23.28 21.83 23.28 22.31 82900.0 22.31
2020-04-27 23.19 20.63 21.96 22.75 52200.0 22.75
2020-04-24 22.76 21.04 22.24 22.16 43500.0 22.16
2020-04-23 23.16 20.56 22.09 21.98 136400.0 21.98
2020-04-22 22.0 21.13 21.85 21.87 52400.0 21.87
2020-04-21 21.75 20.15 20.37 21.37 53400.0 21.37
2020-04-20 21.53 20.53 20.98 21.17 29500.0 21.17
2020-04-17 22.38 20.51 22.1 21.54 83300.0 21.54
2020-04-16 21.9 20.27 20.49 21.53 87300.0 21.53
2020-04-15 21.9 20.12 21.25 20.62 72800.0 20.62
2020-04-14 22.02 20.27 20.82 21.91 106100.0 21.91
2020-04-13 21.76 19.87 21.76 20.29 65300.0 20.29
2020-04-09 22.82 21.48 22.12 22.02 61100.0 22.02
2020-04-08 22.24 20.05 20.68 21.74 95200.0 21.74
2020-04-07 20.92 19.37 20.17 20.38 74400.0 20.38
2020-04-06 20.2 18.97 19.46 19.71 59200.0 19.71
2020-04-03 19.39 18.14 18.14 19.07 85800.0 19.07
2020-04-02 18.87 17.66 18.17 18.39 86900.0 18.39
2020-04-01 19.53 17.53 19.4 18.23 177500.0 18.23
2020-03-31 20.54 19.75 20.04 20.39 185300.0 20.39
2020-03-30 20.87 19.44 20.4 20.19 85300.0 20.19
2020-03-27 20.84 19.47 20.23 20.38 83600.0 20.38
2020-03-26 21.31 18.1 18.1 21.02 102700.0 21.02
2020-03-25 18.9 15.47 15.99 17.9 305700.0 17.9
2020-03-24 17.98 15.6 15.68 16.0 182200.0 16.0
2020-03-23 15.46 13.94 15.19 14.87 152300.0 14.87
2020-03-20 17.76 15.35 17.62 15.35 352900.0 15.35
2020-03-19 19.96 16.17 16.78 17.6 111300.0 17.6
2020-03-18 18.97 15.88 18.5 16.85 58700.0 16.85
2020-03-17 19.42 17.34 17.96 19.05 196500.0 19.05
2020-03-16 20.82 17.34 18.55 17.52 125700.0 17.52
2020-03-13 21.15 19.01 19.44 20.94 132500.0 20.94
2020-03-12 20.55 18.19 20.0 18.61 132600.0 18.61
2020-03-11 23.02 20.83 22.75 21.71 187400.0 21.71
2020-03-10 23.65 22.49 23.65 23.35 159700.0 23.35
2020-03-09 24.68 22.1 24.0 22.76 252200.0 22.76
2020-03-06 25.88 25.02 25.3 25.3 186900.0 25.3
2020-03-05 26.79 25.55 26.61 26.22 98600.0 26.22
2020-03-04 27.51 25.94 26.81 27.42 74500.0 27.42
2020-03-03 26.7 26.1 26.36 26.64 274400.0 26.64
2020-03-02 26.68 25.02 26.64 26.4 203300.0 26.4
2020-02-28 27.47 26.25 27.0 26.49 167500.0 26.49
2020-02-27 30.49 27.49 30.31 27.54 127400.0 27.54
2020-02-26 30.36 29.4 29.84 29.57 94000.0 29.57
2020-02-25 30.6 29.5 30.07 29.74 80400.0 29.74
2020-02-24 30.96 29.77 30.8 29.94 74900.0 29.94
2020-02-21 32.49 31.29 32.2 31.75 53100.0 31.75
2020-02-20 33.6 31.99 32.83 32.16 41600.0 32.16
2020-02-19 33.79 32.4 32.4 32.88 48200.0 32.88
2020-02-18 33.65 32.18 33.5 32.23 51400.0 32.23