Amark Preci (AMRK) Historical Stock Data
29.74 ↓0.17 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRK is down -0.79% a day on average. There have been 10 days where Amark Preci closed green and 20 days where AMRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.96 | 29.74 | ↓$0.22 (-0.73%) | 29.15 | 29.96 | 231.85K |
| 2024-11-21 | 30.85 | 29.91 | ↓$0.94 (-3.05%) | 29.84 | 31.00 | 208.52K |
| 2024-11-20 | 29.96 | 30.83 | ↑$0.87 (2.90%) | 29.69 | 31.00 | 302.95K |
| 2024-11-19 | 28.82 | 30.09 | ↑$1.27 (4.41%) | 28.57 | 30.45 | 427.37K |
| 2024-11-18 | 29.00 | 28.89 | ↓$0.11 (-0.38%) | 28.75 | 29.34 | 330.13K |
| 2024-11-15 | 29.92 | 28.90 | ↓$1.02 (-3.41%) | 28.50 | 30.25 | 300.13K |
| 2024-11-14 | 30.14 | 29.55 | ↓$0.59 (-1.96%) | 29.19 | 30.42 | 339.58K |
| 2024-11-13 | 30.63 | 30.25 | ↓$0.38 (-1.24%) | 29.98 | 31.48 | 414.78K |
| 2024-11-12 | 30.82 | 30.44 | ↓$0.38 (-1.23%) | 30.30 | 31.64 | 380.21K |
| 2024-11-11 | 31.41 | 31.31 | ↓$0.10 (-0.32%) | 29.53 | 31.41 | 622.94K |
| 2024-11-08 | 31.86 | 31.58 | ↓$0.28 (-0.88%) | 31.08 | 32.90 | 793.77K |
| 2024-11-07 | 33.45 | 31.59 | ↓$1.86 (-5.56%) | 31.32 | 35.99 | 1.38M |
| 2024-11-06 | 36.80 | 37.63 | ↑$0.83 (2.26%) | 36.60 | 38.36 | 340.52K |
| 2024-11-05 | 38.03 | 37.64 | ↓$0.39 (-1.03%) | 37.59 | 38.57 | 198.27K |
| 2024-11-04 | 37.40 | 37.85 | ↑$0.45 (1.20%) | 37.22 | 38.12 | 187.07K |
| 2024-11-01 | 39.19 | 37.28 | ↓$1.91 (-4.87%) | 36.88 | 39.35 | 420.54K |
| 2024-10-31 | 38.85 | 38.85 | ↑$0.00 (0.00%) | 38.44 | 39.13 | 333.51K |
| 2024-10-30 | 39.08 | 39.10 | ↑$0.02 (0.05%) | 39.01 | 39.77 | 107.62K |
| 2024-10-29 | 39.34 | 39.29 | ↓$0.05 (-0.13%) | 38.87 | 39.87 | 122.76K |
| 2024-10-28 | 39.33 | 39.57 | ↑$0.24 (0.61%) | 39.29 | 39.81 | 100.40K |
| 2024-10-25 | 39.69 | 39.05 | ↓$0.64 (-1.61%) | 38.84 | 40.17 | 151.15K |
| 2024-10-24 | 39.86 | 39.54 | ↓$0.32 (-0.80%) | 39.17 | 40.11 | 242.47K |
| 2024-10-23 | 40.90 | 39.53 | ↓$1.37 (-3.35%) | 39.09 | 41.01 | 311.68K |
| 2024-10-22 | 41.77 | 41.13 | ↓$0.64 (-1.53%) | 41.13 | 42.12 | 143.72K |
| 2024-10-21 | 43.97 | 41.70 | ↓$2.27 (-5.16%) | 41.49 | 44.00 | 211.29K |
| 2024-10-18 | 42.89 | 43.55 | ↑$0.66 (1.54%) | 42.70 | 44.64 | 225.55K |
| 2024-10-17 | 42.87 | 42.62 | ↓$0.25 (-0.58%) | 42.02 | 42.87 | 135.70K |
| 2024-10-16 | 41.92 | 42.78 | ↑$0.86 (2.05%) | 41.55 | 43.18 | 159.44K |
| 2024-10-15 | 41.93 | 41.46 | ↓$0.47 (-1.12%) | 41.43 | 42.36 | 135.83K |
| 2024-10-14 | 41.79 | 41.91 | ↑$0.12 (0.29%) | 41.40 | 42.16 | 71.71K |
Create an account or log in to view more rows.
$AMRK This is just getting warmed up.
$AMRK whats the target for Friday close?
$AMRK bag holders for life club
$AMRK run it!
$AMRK LFGGGGGG
$AMRK hold and buy… go green go!!!
$AMRK C'mon
do a spike!!
$AMRK this market love evrry dips let’s see
$AMRK keep it going
$AMRK wtf is that dump