Register to chat with like-minded investors on our interactive forums.
AMRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 43.43 | 0.17 | 0.39% | 44.38 | 44.6493 | 42.99 | 526,055 |
| Sep 18 2024 | 43.26 | -1.17 | -2.63% | 44.18 | 45.14 | 43.15 | 594,502 |
| Sep 17 2024 | 44.43 | -0.38 | -0.85% | 45.04 | 45.50 | 43.85 | 320,895 |
| Sep 16 2024 | 44.81 | -2.11 | -4.50% | 46.92 | 47.39 | 43.91 | 549,886 |
| Sep 13 2024 | 46.92 | 1.03 | 2.24% | 46.45 | 47.38 | 46.16 | 339,738 |
| Sep 12 2024 | 45.89 | 1.76 | 3.99% | 44.40 | 46.795 | 44.40 | 525,619 |
| Sep 11 2024 | 44.13 | 0.38 | 0.87% | 43.50 | 44.18 | 41.91 | 420,730 |
| Sep 10 2024 | 43.75 | 0.11 | 0.25% | 43.73 | 43.94 | 43.11 | 262,926 |
| Sep 09 2024 | 43.64 | -0.22 | -0.50% | 44.14 | 44.30 | 43.19 | 314,328 |
| Sep 06 2024 | 43.86 | 0.33 | 0.76% | 43.56 | 43.94 | 42.93 | 695,923 |
| Sep 05 2024 | 43.53 | 3.21 | 7.96% | 40.85 | 43.66 | 40.54 | 720,857 |
| Sep 04 2024 | 40.32 | 0.39 | 0.98% | 39.87 | 40.525 | 39.51 | 372,760 |
| Sep 03 2024 | 39.93 | 0.96 | 2.46% | 38.80 | 41.20 | 38.50 | 821,461 |
| Aug 30 2024 | 38.97 | 3.26 | 9.13% | 37.55 | 39.25 | 35.00 | 1,011,890 |
| Aug 29 2024 | 35.71 | -0.27 | -0.75% | 36.48 | 36.48 | 35.68 | 368,021 |
| Aug 28 2024 | 35.98 | -0.65 | -1.77% | 36.13 | 36.64 | 35.81 | 237,823 |
| Aug 27 2024 | 36.63 | -0.14 | -0.38% | 36.74 | 36.77 | 35.87 | 263,962 |
| Aug 26 2024 | 36.77 | -0.79 | -2.10% | 38.00 | 38.30 | 36.61 | 594,308 |
| Aug 23 2024 | 37.56 | 1.35 | 3.73% | 36.45 | 37.64 | 36.28 | 329,353 |
| Aug 22 2024 | 36.21 | -0.92 | -2.48% | 36.76 | 37.11 | 35.76 | 497,394 |
| Aug 21 2024 | 37.13 | 0.90 | 2.48% | 36.67 | 37.395 | 36.13 | 284,681 |
| Aug 20 2024 | 36.23 | 0.08 | 0.22% | 36.39 | 36.75 | 36.06 | 210,868 |
| Aug 19 2024 | 36.15 | 0.45 | 1.26% | 35.90 | 36.37 | 35.79 | 266,532 |
| Aug 16 2024 | 35.70 | 1.26 | 3.66% | 34.57 | 35.93 | 34.52 | 318,771 |
| Aug 15 2024 | 34.44 | 0.30 | 0.88% | 34.81 | 35.02 | 34.41 | 127,616 |
| Aug 14 2024 | 34.14 | -0.74 | -2.12% | 35.14 | 35.14 | 33.76 | 163,561 |
| Aug 13 2024 | 34.88 | 0.26 | 0.75% | 34.62 | 35.355 | 34.356 | 290,499 |
| Aug 12 2024 | 34.62 | 0.84 | 2.49% | 34.14 | 35.12 | 34.14 | 245,367 |
| Aug 09 2024 | 33.78 | -1.02 | -2.93% | 34.94 | 34.94 | 33.70 | 246,873 |
| Aug 08 2024 | 34.80 | 0.66 | 1.93% | 34.81 | 35.01 | 34.315 | 170,463 |
| Aug 07 2024 | 34.14 | -0.62 | -1.78% | 35.24 | 35.61 | 33.91 | 209,004 |
| Aug 06 2024 | 34.76 | 0.25 | 0.72% | 34.70 | 35.3711 | 34.24 | 208,675 |
| Aug 05 2024 | 34.51 | -0.78 | -2.21% | 32.71 | 34.6262 | 31.75 | 535,499 |
| Aug 02 2024 | 35.29 | -1.26 | -3.45% | 35.96 | 35.96 | 34.69 | 401,739 |
| Aug 01 2024 | 36.55 | -1.89 | -4.92% | 38.20 | 38.53 | 35.9425 | 286,786 |
| Jul 31 2024 | 38.44 | 0.75 | 1.99% | 38.17 | 38.90 | 37.97 | 256,502 |
| Jul 30 2024 | 37.69 | -0.07 | -0.19% | 37.86 | 38.21 | 37.29 | 187,063 |
| Jul 29 2024 | 37.76 | -0.64 | -1.67% | 38.58 | 38.58 | 37.0107 | 162,705 |
| Jul 26 2024 | 38.40 | 1.78 | 4.86% | 37.27 | 38.46 | 37.20 | 295,839 |
| Jul 25 2024 | 36.62 | -0.57 | -1.53% | 36.82 | 36.92 | 35.5522 | 334,772 |
| Jul 24 2024 | 37.19 | -0.45 | -1.20% | 37.47 | 38.47 | 37.19 | 279,109 |
| Jul 23 2024 | 37.64 | 0.49 | 1.32% | 37.24 | 37.91 | 37.00 | 342,826 |
| Jul 22 2024 | 37.15 | 0.56 | 1.53% | 36.60 | 37.17 | 35.9201 | 266,500 |
| Jul 19 2024 | 36.59 | -0.09 | -0.25% | 36.44 | 36.71 | 36.0146 | 327,806 |
| Jul 18 2024 | 36.68 | -0.01 | -0.03% | 36.34 | 36.86 | 36.12 | 322,967 |
| Jul 17 2024 | 36.69 | -0.67 | -1.79% | 37.36 | 37.48 | 36.46 | 385,102 |
| Jul 16 2024 | 37.36 | 1.17 | 3.23% | 36.41 | 37.74 | 36.40 | 362,498 |
| Jul 15 2024 | 36.19 | 0.30 | 0.84% | 36.22 | 36.6062 | 35.76 | 251,819 |
| Jul 12 2024 | 35.89 | 0.18 | 0.50% | 35.95 | 36.46 | 35.745 | 316,357 |
| Jul 11 2024 | 35.71 | 1.37 | 3.99% | 35.03 | 35.835 | 34.31 | 389,852 |
| Jul 10 2024 | 34.34 | 0.62 | 1.84% | 33.75 | 35.00 | 33.54 | 389,289 |
| Jul 09 2024 | 33.72 | 0.36 | 1.08% | 33.30 | 33.74 | 32.88 | 291,764 |
| Jul 08 2024 | 33.36 | -0.21 | -0.63% | 33.54 | 33.74 | 33.14 | 221,295 |
| Jul 05 2024 | 33.57 | 0.45 | 1.36% | 33.30 | 34.3999 | 32.7501 | 537,069 |
| Jul 03 2024 | 33.12 | 0.82 | 2.54% | 32.65 | 33.19 | 32.335 | 195,568 |
| Jul 02 2024 | 32.30 | -0.18 | -0.55% | 32.34 | 32.595 | 31.92 | 250,576 |
| Jul 01 2024 | 32.48 | 0.12 | 0.37% | 32.65 | 32.82 | 32.23 | 228,595 |
| Jun 28 2024 | 32.36 | 0.00 | 0.00% | 32.36 | 32.36 | 32.36 | 0 |
| Jun 27 2024 | 32.36 | -0.85 | -2.56% | 33.57 | 33.57 | 32.18 | 364,858 |
| Jun 26 2024 | 33.21 | -0.41 | -1.22% | 33.39 | 33.62 | 32.98 | 243,926 |
| Jun 25 2024 | 33.62 | -0.38 | -1.12% | 33.89 | 34.1621 | 33.42 | 248,427 |
| Jun 24 2024 | 34.00 | 0.56 | 1.67% | 33.89 | 34.37 | 33.31 | 331,458 |
