A-Mark Precious Metals Inc. Common Stockのデータ

A-Mark Precious Metals Inc. Common Stockの基本情報

名前 A-Mark Precious Metals Inc. Common Stock
ティッカー AMRK
国 United States
上場年 nan
セクター Basic Industries

A-Mark Precious Metals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.59 30.08 30.76 30.09 90500.0 30.09
2021-02-12 30.77 29.59 30.27 30.25 76000.0 30.25
2021-02-11 31.75 30.15 31.75 30.34 112600.0 30.34
2021-02-10 34.34 29.54 33.76 30.5 377900.0 30.5
2021-02-09 37.55 34.04 35.59 36.95 145300.0 36.95
2021-02-08 36.0 34.53 34.97 35.92 95200.0 35.92
2021-02-05 34.85 32.66 34.69 33.5 71000.0 33.5
2021-02-04 34.08 32.81 32.81 34.08 61900.0 34.08
2021-02-03 32.9 30.91 30.91 32.81 52900.0 32.81
2021-02-02 34.88 30.79 34.88 30.9 98100.0 30.9
2021-02-01 35.92 30.5 30.5 33.41 307000.0 33.41
2021-01-29 29.12 28.04 29.12 28.58 42800.0 28.58
2021-01-28 28.98 27.56 27.83 27.98 60100.0 27.98
2021-01-27 28.39 27.02 28.23 27.38 77500.0 27.38
2021-01-26 28.64 27.61 28.5 28.63 49100.0 28.63
2021-01-25 28.77 27.66 28.69 27.89 44200.0 27.89
2021-01-22 28.71 27.38 27.98 28.61 28200.0 28.61
2021-01-21 29.12 27.51 29.12 28.08 43800.0 28.08
2021-01-20 28.59 27.77 28.46 28.24 37200.0 28.24
2021-01-19 28.88 27.6 28.88 28.12 41800.0 28.12
2021-01-15 28.73 27.83 28.73 28.52 55500.0 28.52
2021-01-14 29.39 28.3 28.3 28.9 58800.0 28.9
2021-01-13 28.6 27.79 28.17 28.25 61400.0 28.25
2021-01-12 28.4 27.75 28.4 28.31 22800.0 28.31
2021-01-11 28.65 27.09 28.26 27.58 72100.0 27.58
2021-01-08 28.9 27.25 28.64 28.24 87400.0 28.24
2021-01-07 28.81 27.26 28.2 28.55 71000.0 28.55
2021-01-06 29.04 26.91 26.91 27.76 87900.0 27.76
2021-01-05 27.13 26.59 27.0 26.92 79000.0 26.92
2021-01-04 26.84 25.85 25.85 26.67 87100.0 26.67
2020-12-31 26.33 25.34 25.56 25.65 119100.0 25.65
2020-12-30 26.26 25.18 25.53 25.57 80200.0 25.57
2020-12-29 26.12 25.08 26.0 25.08 84100.0 25.08
2020-12-28 28.22 25.59 28.22 25.96 110200.0 25.96
2020-12-24 28.43 27.68 28.08 27.95 19800.0 27.95
2020-12-23 29.41 27.08 29.01 28.1 84700.0 28.1
2020-12-22 33.07 28.37 31.52 28.59 453100.0 28.59
2020-12-21 31.73 30.68 30.92 31.55 61800.0 31.55
2020-12-18 31.77 30.32 31.62 30.82 74100.0 30.82
2020-12-17 31.95 31.05 31.5 31.63 41800.0 31.63
2020-12-16 31.87 30.07 30.52 31.13 47400.0 31.13
2020-12-15 30.63 29.11 29.95 30.45 57000.0 30.45
2020-12-14 30.97 29.54 30.33 29.63 54200.0 29.63
2020-12-11 30.54 29.38 30.32 30.25 39300.0 30.25
2020-12-10 30.58 29.6 30.02 30.42 41800.0 30.42
2020-12-09 30.48 29.64 29.78 29.98 37800.0 29.98
2020-12-08 30.25 29.27 30.13 29.96 50800.0 29.96
2020-12-07 30.49 28.96 28.96 30.1 91400.0 30.1
2020-12-04 28.98 28.01 28.7 28.53 66600.0 28.53
2020-12-03 29.56 28.01 29.36 28.47 31300.0 28.47
2020-12-02 30.34 29.08 29.66 29.39 35700.0 29.39
2020-12-01 31.73 28.84 31.02 29.63 108500.0 29.63
2020-11-30 31.37 29.61 29.61 30.59 70600.0 30.59
2020-11-27 30.63 30.22 30.22 30.46 18000.0 30.46
2020-11-25 30.35 29.52 29.52 30.22 33700.0 30.22
2020-11-24 29.86 28.1 29.86 29.64 64500.0 29.64
2020-11-23 30.77 29.82 30.77 30.0 34700.0 30.0
2020-11-20 30.74 29.57 29.57 30.53 58300.0 30.53
2020-11-19 32.28 30.49 32.28 30.95 82300.0 29.45
2020-11-18 31.5 31.02 31.36 31.09 52500.0 29.58
2020-11-17 32.03 31.21 31.3 31.36 85800.0 29.84
2020-11-16 31.72 30.82 31.08 31.09 95200.0 29.58
2020-11-13 31.98 30.41 30.61 30.63 75400.0 29.15
2020-11-12 32.13 29.0 31.4 30.01 67200.0 28.56
2020-11-11 34.5 30.0 34.3 31.64 145700.0 30.11
2020-11-10 29.92 27.12 27.67 29.52 78700.0 28.09
2020-11-09 30.04 26.28 29.15 26.82 69500.0 25.52
2020-11-06 30.14 28.63 30.1 28.9 38300.0 27.5
2020-11-05 30.88 29.6 29.94 30.01 46400.0 28.56
2020-11-04 30.59 29.07 30.0 29.81 52700.0 28.37
2020-11-03 31.14 28.74 28.74 30.61 58000.0 29.13
2020-11-02 31.57 29.58 31.57 29.98 55300.0 28.53
2020-10-30 31.8 30.66 31.49 31.08 31500.0 29.57
2020-10-29 31.78 30.56 30.95 31.4 41000.0 29.88
2020-10-28 31.88 30.59 31.27 31.25 36900.0 29.74
2020-10-27 32.59 31.23 31.23 31.97 19400.0 30.42
2020-10-26 33.13 30.38 33.05 31.33 51600.0 29.81
2020-10-23 33.75 32.88 33.22 33.69 25800.0 32.06
2020-10-22 33.71 32.74 33.15 32.97 25600.0 31.37
2020-10-21 35.0 32.72 33.89 33.52 59000.0 31.9
2020-10-20 37.09 33.45 36.63 33.94 92100.0 32.3
2020-10-19 37.49 36.1 36.42 36.2 60700.0 34.45
2020-10-16 37.6 36.0 37.5 36.21 68700.0 34.46
2020-10-15 37.6 35.72 36.72 37.4 49100.0 35.59
2020-10-14 37.55 37.03 37.18 37.19 41700.0 35.39
2020-10-13 37.5 35.69 37.0 37.36 30300.0 35.55
2020-10-12 37.45 35.61 37.0 37.0 68100.0 35.21
2020-10-09 37.45 36.01 36.25 37.0 63300.0 35.21
2020-10-08 36.1 35.19 36.1 36.05 57100.0 34.3
2020-10-07 35.9 33.12 35.01 35.75 92800.0 34.02
2020-10-06 35.64 34.57 35.39 34.82 53200.0 33.13
2020-10-05 35.67 34.15 34.23 35.15 127600.0 33.45
2020-10-02 34.44 32.87 33.05 34.18 41100.0 32.52
2020-10-01 34.5 32.58 34.5 33.4 70200.0 31.78
2020-09-30 35.14 33.33 33.65 33.72 147000.0 32.09
2020-09-29 35.05 33.02 35.05 33.5 178100.0 31.88
2020-09-28 34.95 33.1 33.37 34.51 136400.0 32.84
2020-09-25 32.49 31.15 31.2 32.02 31500.0 30.47
2020-09-24 31.99 30.24 30.24 31.4 50300.0 29.88
2020-09-23 33.15 30.37 30.96 30.37 57400.0 28.9
2020-09-22 33.79 30.18 33.78 30.74 91100.0 29.25
2020-09-21 34.49 32.92 34.07 33.75 68400.0 32.11
2020-09-18 34.15 31.93 32.71 34.15 104200.0 32.49
2020-09-17 33.98 30.05 33.81 33.24 120800.0 30.2
2020-09-16 34.66 32.17 32.17 33.13 66100.0 30.1
2020-09-15 34.08 31.5 33.79 32.3 79200.0 29.35
2020-09-14 34.93 32.85 34.0 33.82 126200.0 30.73
2020-09-11 33.15 29.5 30.01 33.15 391800.0 30.12
2020-09-10 26.15 25.72 26.15 26.06 68900.0 23.68
2020-09-09 25.85 25.26 25.71 25.66 22700.0 23.31
2020-09-08 25.32 24.0 24.24 25.32 33900.0 23.01
2020-09-04 24.65 23.66 24.03 24.6 24400.0 22.35
2020-09-03 24.39 23.18 24.39 23.97 18700.0 21.78
2020-09-02 24.75 23.17 24.1 24.64 19200.0 22.39
2020-09-01 24.35 24.06 24.1 24.2 13500.0 21.99
2020-08-31 24.21 23.69 24.18 23.92 13100.0 21.73
2020-08-28 24.16 23.75 23.81 24.16 9400.0 21.95
2020-08-27 23.8 23.4 23.41 23.63 12200.0 21.47
2020-08-26 24.0 23.29 23.84 23.57 14200.0 21.42
2020-08-25 23.85 22.64 23.36 23.85 26700.0 21.67
2020-08-24 23.54 22.92 23.28 23.24 19800.0 21.12
2020-08-21 22.83 21.92 22.09 22.72 28100.0 20.64
2020-08-20 22.31 21.4 22.09 22.16 26200.0 20.13
2020-08-19 22.47 22.01 22.23 22.46 27600.0 20.41
2020-08-18 22.7 21.1 22.5 22.42 36000.0 20.37
2020-08-17 24.71 22.03 24.05 22.35 41200.0 20.31
2020-08-14 24.34 23.41 23.69 24.04 30500.0 21.84
2020-08-13 23.97 23.25 23.73 23.56 16500.0 21.41
2020-08-12 23.82 22.75 23.33 23.68 41800.0 21.52
2020-08-11 24.9 22.98 24.9 23.27 49100.0 21.14
2020-08-10 25.26 24.69 25.22 24.8 26600.0 22.53
2020-08-07 26.5 24.87 26.39 25.37 43900.0 23.05
2020-08-06 26.9 24.3 24.5 25.85 60800.0 23.49
2020-08-05 24.52 24.19 24.19 24.43 38500.0 22.2
2020-08-04 24.26 23.66 24.25 24.15 21000.0 21.94
2020-08-03 24.36 23.39 24.21 24.2 14700.0 21.99
2020-07-31 24.59 23.81 24.59 24.09 12700.0 21.89
2020-07-30 24.78 23.94 24.0 24.3 16300.0 22.08
2020-07-29 25.11 24.24 25.11 24.36 14000.0 22.13
2020-07-28 24.74 24.21 24.72 24.44 21300.0 22.21
2020-07-27 25.05 23.37 23.41 24.78 45700.0 22.51
2020-07-24 23.41 22.71 23.14 23.11 28800.0 21.0
2020-07-23 24.58 23.45 23.91 23.58 25400.0 21.42
2020-07-22 24.26 23.25 23.96 23.72 32100.0 21.55
2020-07-21 24.14 23.35 23.41 24.01 66700.0 21.82
2020-07-20 23.45 21.38 21.38 23.41 53200.0 21.27
2020-07-17 21.9 20.86 20.86 21.74 23800.0 19.75
2020-07-16 21.55 20.84 21.55 20.97 18200.0 19.05
2020-07-15 21.91 21.06 21.91 21.46 29000.0 19.5
2020-07-14 22.2 20.4 20.76 21.75 59300.0 19.76
2020-07-13 21.47 19.67 19.67 20.27 37600.0 18.42
2020-07-10 20.08 19.0 19.0 19.89 26700.0 18.07
2020-07-09 20.4 19.06 19.98 19.17 23800.0 17.42
2020-07-08 20.01 19.41 19.63 19.92 16900.0 18.1
2020-07-07 20.32 19.39 19.91 19.5 36700.0 17.72
2020-07-06 20.21 19.33 19.33 20.16 24800.0 18.32
2020-07-02 19.57 18.68 19.21 19.05 29700.0 17.31
2020-07-01 19.16 18.63 19.03 18.99 23900.0 17.25
2020-06-30 19.11 18.53 18.88 19.05 22700.0 17.31
2020-06-29 18.97 17.92 18.1 18.56 55700.0 16.86
2020-06-26 19.61 17.79 19.61 18.03 527400.0 16.38
2020-06-25 19.95 18.62 19.38 19.56 68100.0 17.77
2020-06-24 19.42 18.55 19.3 19.27 40100.0 17.51
2020-06-23 19.6 18.82 19.05 19.31 55500.0 17.54
2020-06-22 18.99 17.8 18.21 18.86 36500.0 17.14
2020-06-19 18.39 17.48 18.25 18.13 40900.0 16.47
2020-06-18 18.25 17.63 18.08 17.8 47700.0 16.17
2020-06-17 17.85 17.51 17.76 17.76 44100.0 16.14
2020-06-16 18.2 17.2 17.51 17.45 41300.0 15.85
2020-06-15 17.8 17.04 17.05 17.27 64200.0 15.69
2020-06-12 17.35 17.0 17.13 17.11 21300.0 15.55
2020-06-11 17.34 16.72 17.19 17.02 17300.0 15.46
2020-06-10 17.8 17.18 17.23 17.58 29400.0 15.97
2020-06-09 17.87 17.22 17.58 17.36 30000.0 15.77
2020-06-08 17.8 17.01 17.22 17.16 42100.0 15.59
2020-06-05 17.49 17.06 17.13 17.2 18900.0 15.63
2020-06-04 17.18 16.81 16.97 17.13 16500.0 15.56
2020-06-03 17.4 16.69 17.38 16.97 15600.0 15.42
2020-06-02 17.26 16.51 17.05 16.96 28500.0 15.41
2020-06-01 17.55 16.56 16.95 16.93 26400.0 15.38
2020-05-29 17.45 16.69 17.0 16.94 26900.0 15.39
2020-05-28 17.35 16.88 17.35 16.88 18300.0 15.34
2020-05-27 17.69 16.47 16.98 17.06 33200.0 15.5
2020-05-26 17.29 16.59 17.24 16.81 24000.0 15.27
2020-05-22 17.05 16.42 16.51 17.01 13300.0 15.46
2020-05-21 16.8 16.21 16.54 16.36 17300.0 14.86
2020-05-20 16.49 16.2 16.45 16.49 7400.0 14.98
2020-05-19 16.34 16.01 16.24 16.06 15000.0 14.59
2020-05-18 16.55 15.52 16.53 16.1 18700.0 14.63
2020-05-15 16.69 15.96 15.96 16.4 13500.0 14.9
2020-05-14 16.8 15.82 16.8 16.18 19500.0 14.7
2020-05-13 16.62 15.9 15.9 16.05 26300.0 14.58
2020-05-12 16.6 15.9 16.5 16.01 37400.0 14.55
2020-05-11 16.32 15.59 15.88 16.0 53200.0 14.54
2020-05-08 17.56 15.27 17.02 15.27 106100.0 13.87
2020-05-07 15.15 13.89 14.92 14.05 28600.0 12.77
2020-05-06 14.6 13.56 13.85 14.06 19700.0 12.77
2020-05-05 14.9 13.26 14.34 13.75 67500.0 12.49
2020-05-04 15.72 14.22 15.0 14.32 72700.0 13.01
2020-05-01 16.67 14.31 14.69 14.95 20500.0 13.58
2020-04-30 15.2 14.4 14.55 14.79 21700.0 13.44
2020-04-29 15.95 14.46 14.99 14.74 34300.0 13.4
2020-04-28 15.0 14.15 14.48 14.51 31400.0 13.18
2020-04-27 14.35 13.81 14.15 14.09 20500.0 12.8
2020-04-24 14.2 13.91 14.07 14.15 16200.0 12.86
2020-04-23 14.2 13.56 13.96 13.94 16200.0 12.67
2020-04-22 13.9 13.33 13.33 13.7 12400.0 12.45
2020-04-21 13.74 13.28 13.28 13.69 3800.0 12.44
2020-04-20 13.84 12.52 12.86 13.73 12000.0 12.48
2020-04-17 14.29 13.32 14.03 13.32 27000.0 12.1
2020-04-16 14.03 13.04 14.03 13.7 111800.0 12.45
2020-04-15 13.79 12.89 12.89 13.58 29400.0 12.34
2020-04-14 14.12 12.68 13.35 13.1 39900.0 11.9
2020-04-13 14.03 12.76 12.76 13.41 30200.0 12.18
2020-04-09 13.99 12.54 13.99 13.29 29900.0 12.08
2020-04-08 13.91 13.3 13.33 13.36 26800.0 12.14
2020-04-07 14.61 13.01 14.09 13.33 21500.0 12.11
2020-04-06 14.25 13.01 13.01 13.55 44400.0 12.31
2020-04-03 13.2 12.3 12.35 12.83 41400.0 11.66
2020-04-02 12.98 11.56 12.54 12.15 41400.0 11.04
2020-04-01 13.07 12.03 12.22 12.13 19300.0 11.02
2020-03-31 12.74 11.37 12.13 12.28 19100.0 11.16
2020-03-30 12.54 11.73 12.42 11.96 18300.0 10.87
2020-03-27 12.69 11.36 11.36 12.25 29900.0 11.13
2020-03-26 12.89 10.0 10.0 12.0 45400.0 10.9
2020-03-25 10.46 9.16 9.7 9.9 56600.0 9.0
2020-03-24 11.59 9.65 9.7 9.9 55000.0 9.0
2020-03-23 9.45 8.15 8.58 9.45 61700.0 8.59
2020-03-20 9.19 7.77 9.1 8.06 104800.0 7.32
2020-03-19 9.74 8.61 9.19 9.02 14800.0 8.19
2020-03-18 9.53 8.6 9.11 8.78 10400.0 7.98
2020-03-17 9.2 8.6 9.2 8.8 17300.0 8.0
2020-03-16 9.27 8.45 8.63 9.27 18000.0 8.42
2020-03-13 9.03 7.74 8.85 8.88 22600.0 8.07
2020-03-12 9.0 8.12 9.0 8.66 15000.0 7.87
2020-03-11 9.41 9.05 9.05 9.22 5300.0 8.37
2020-03-10 9.51 9.03 9.51 9.06 10100.0 8.23
2020-03-09 9.78 8.55 8.55 9.28 27600.0 8.43
2020-03-06 9.08 8.74 8.74 9.0 5300.0 8.18
2020-03-05 9.0 8.74 8.74 8.83 2200.0 8.02
2020-03-04 8.99 8.78 8.99 8.96 3700.0 8.14
2020-03-03 9.19 8.92 9.07 8.98 11000.0 8.16
2020-03-02 9.35 9.02 9.35 9.02 1800.0 8.2
2020-02-28 9.5 8.59 9.5 9.21 23200.0 8.37
2020-02-27 9.46 8.81 9.09 9.46 15900.0 8.6
2020-02-26 9.19 9.07 9.13 9.1 2900.0 8.27
2020-02-25 9.36 9.0 9.16 9.17 19800.0 8.33
2020-02-24 9.49 8.99 9.18 9.15 6300.0 8.31
2020-02-21 9.33 8.93 8.93 8.94 4700.0 8.12
2020-02-20 8.9 8.75 8.84 8.9 2000.0 8.09
2020-02-19 9.37 8.59 9.1 9.03 12900.0 8.2
2020-02-18 9.19 8.75 8.75 9.15 15800.0 8.31