Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 40.86 | 2.71 | 7.10% | 38.20 | 41.4398 | 38.13 | 669,155 |
| May 08 2024 | 38.15 | -2.19 | -5.43% | 35.18 | 38.59 | 35.00 | 1,496,219 |
| May 07 2024 | 40.34 | -0.82 | -1.99% | 41.29 | 42.12 | 40.33 | 498,624 |
| May 06 2024 | 41.16 | -0.16 | -0.39% | 41.80 | 42.39 | 41.1501 | 397,360 |
| May 03 2024 | 41.32 | -0.04 | -0.10% | 41.73 | 41.9499 | 41.09 | 333,368 |
| May 02 2024 | 41.36 | 0.58 | 1.42% | 41.07 | 41.78 | 40.40 | 474,609 |
| May 01 2024 | 40.78 | 0.71 | 1.77% | 40.00 | 41.41 | 39.41 | 505,775 |
| Apr 30 2024 | 40.07 | -0.98 | -2.39% | 40.75 | 40.96 | 39.82 | 594,660 |
| Apr 29 2024 | 41.05 | 0.93 | 2.32% | 40.19 | 41.62 | 40.19 | 645,139 |
| Apr 26 2024 | 40.12 | 1.58 | 4.10% | 38.50 | 40.22 | 38.50 | 547,595 |
| Apr 25 2024 | 38.54 | 0.32 | 0.84% | 37.95 | 39.1992 | 37.60 | 423,095 |
| Apr 24 2024 | 38.22 | 0.48 | 1.27% | 37.48 | 38.32 | 36.88 | 298,876 |
| Apr 23 2024 | 37.74 | 0.53 | 1.42% | 37.14 | 38.45 | 37.00 | 420,380 |
| Apr 22 2024 | 37.21 | -0.77 | -2.03% | 37.50 | 37.60 | 36.92 | 345,584 |
| Apr 19 2024 | 37.98 | 1.10 | 2.98% | 36.74 | 38.08 | 36.61 | 358,417 |
| Apr 18 2024 | 36.88 | 0.12 | 0.33% | 36.87 | 37.78 | 36.77 | 400,814 |
| Apr 17 2024 | 36.76 | -0.74 | -1.97% | 37.32 | 37.89 | 36.56 | 744,833 |
| Apr 16 2024 | 37.50 | -1.37 | -3.52% | 38.66 | 39.2699 | 37.48 | 926,022 |
| Apr 15 2024 | 38.87 | -1.80 | -4.43% | 40.67 | 40.77 | 38.30 | 668,858 |
| Apr 12 2024 | 40.67 | 0.62 | 1.55% | 40.50 | 42.48 | 40.13 | 1,160,019 |
| Apr 11 2024 | 40.05 | 0.26 | 0.65% | 40.51 | 40.98 | 39.59 | 948,401 |
| Apr 10 2024 | 39.79 | 2.05 | 5.43% | 36.87 | 40.79 | 36.68 | 1,262,665 |
| Apr 09 2024 | 37.74 | -1.30 | -3.33% | 39.44 | 40.39 | 37.215 | 1,178,012 |
| Apr 08 2024 | 39.04 | 6.31 | 19.28% | 35.12 | 39.56 | 35.01 | 1,752,516 |
| Apr 05 2024 | 32.73 | 2.01 | 6.54% | 30.64 | 33.92 | 30.64 | 614,895 |
| Apr 04 2024 | 30.72 | -0.95 | -3.00% | 31.82 | 32.44 | 30.65 | 377,703 |
| Apr 03 2024 | 31.67 | 1.01 | 3.29% | 30.65 | 31.85 | 30.41 | 264,870 |
| Apr 02 2024 | 30.66 | -0.44 | -1.41% | 31.07 | 31.145 | 30.50 | 196,653 |
| Apr 01 2024 | 31.10 | 0.41 | 1.34% | 31.04 | 31.42 | 30.75 | 332,261 |
| Mar 28 2024 | 30.69 | 0.64 | 2.13% | 30.17 | 31.05 | 29.80 | 411,111 |
| Mar 27 2024 | 30.05 | 1.72 | 6.07% | 28.69 | 30.05 | 28.54 | 349,965 |
| Mar 26 2024 | 28.33 | -0.08 | -0.28% | 28.79 | 28.79 | 27.87 | 192,924 |
| Mar 25 2024 | 28.41 | 0.31 | 1.10% | 28.16 | 28.99 | 28.16 | 250,631 |
| Mar 22 2024 | 28.10 | -0.65 | -2.26% | 28.61 | 28.61 | 27.75 | 201,895 |
| Mar 21 2024 | 28.75 | -0.03 | -0.10% | 28.93 | 29.10 | 28.46 | 175,686 |
| Mar 20 2024 | 28.78 | 1.33 | 4.85% | 27.40 | 28.96 | 27.31 | 273,354 |
| Mar 19 2024 | 27.45 | -0.12 | -0.44% | 27.25 | 28.1656 | 27.00 | 138,410 |
| Mar 18 2024 | 27.57 | -0.20 | -0.72% | 27.80 | 28.035 | 27.3995 | 171,857 |
| Mar 15 2024 | 27.77 | 0.01 | 0.04% | 27.58 | 28.1958 | 27.07 | 348,155 |
| Mar 14 2024 | 27.76 | -0.83 | -2.90% | 28.39 | 28.56 | 27.45 | 138,537 |
| Mar 13 2024 | 28.59 | 0.62 | 2.22% | 27.90 | 28.75 | 27.90 | 157,844 |
| Mar 12 2024 | 27.97 | -0.55 | -1.93% | 28.51 | 28.51 | 27.8563 | 119,852 |
| Mar 11 2024 | 28.52 | 0.01 | 0.04% | 28.70 | 29.0725 | 28.37 | 174,515 |
| Mar 08 2024 | 28.51 | 0.37 | 1.31% | 28.49 | 28.80 | 28.085 | 253,041 |
| Mar 07 2024 | 28.14 | 0.06 | 0.21% | 28.36 | 28.505 | 28.01 | 166,731 |
| Mar 06 2024 | 28.08 | 0.33 | 1.19% | 27.82 | 28.23 | 27.5204 | 238,689 |
| Mar 05 2024 | 27.75 | 0.37 | 1.35% | 27.41 | 28.39 | 26.96 | 347,879 |
| Mar 04 2024 | 27.38 | 0.37 | 1.37% | 27.28 | 28.028 | 27.13 | 285,660 |
| Mar 01 2024 | 27.01 | 1.32 | 5.14% | 26.05 | 27.01 | 25.44 | 550,523 |
| Feb 29 2024 | 25.69 | 0.20 | 0.78% | 26.03 | 26.20 | 24.98 | 625,926 |
| Feb 28 2024 | 25.49 | -0.23 | -0.89% | 25.50 | 25.8499 | 25.17 | 204,198 |
| Feb 27 2024 | 25.72 | 0.52 | 2.06% | 25.36 | 26.02 | 25.29 | 216,772 |
| Feb 26 2024 | 25.20 | -0.13 | -0.51% | 25.21 | 25.23 | 24.87 | 161,291 |
| Feb 23 2024 | 25.33 | 0.84 | 3.43% | 24.56 | 25.38 | 24.22 | 232,855 |
| Feb 22 2024 | 24.49 | -0.48 | -1.92% | 25.00 | 25.01 | 24.46 | 241,041 |
| Feb 21 2024 | 24.97 | -0.47 | -1.85% | 25.23 | 25.315 | 24.58 | 305,694 |
| Feb 20 2024 | 25.44 | -0.45 | -1.74% | 25.72 | 25.7775 | 25.245 | 230,215 |
| Feb 16 2024 | 25.89 | -0.66 | -2.49% | 26.42 | 26.42 | 25.69 | 303,637 |
| Feb 15 2024 | 26.55 | 0.50 | 1.92% | 26.08 | 26.5642 | 25.66 | 236,813 |
| Feb 14 2024 | 26.05 | 0.06 | 0.23% | 26.21 | 26.23 | 25.69 | 213,772 |
| Feb 13 2024 | 25.99 | -1.44 | -5.25% | 26.84 | 26.8814 | 25.80 | 319,388 |
| Feb 12 2024 | 27.43 | 0.96 | 3.63% | 26.29 | 27.615 | 26.29 | 215,382 |
