Amark Preci (AMRK) Historical Stock Data
27.95 ↑0.55 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRK is down -0.05% a day on average. There have been 13 days where Amark Preci closed green and 17 days where AMRK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-31 | 26.34 | 27.40 | ↑$1.06 (4.02%) | 26.26 | 27.44 | 262.11K |
2024-12-30 | 26.00 | 26.10 | ↑$0.10 (0.38%) | 25.27 | 26.26 | 206.68K |
2024-12-27 | 26.21 | 26.12 | ↓$0.09 (-0.34%) | 25.72 | 26.37 | 162.45K |
2024-12-26 | 25.91 | 26.36 | ↑$0.45 (1.74%) | 25.36 | 26.43 | 148.40K |
2024-12-24 | 25.33 | 25.95 | ↑$0.62 (2.45%) | 25.01 | 26.03 | 151.78K |
2024-12-23 | 25.68 | 25.35 | ↓$0.33 (-1.29%) | 25.18 | 25.87 | 317.22K |
2024-12-20 | 25.96 | 25.79 | ↓$0.17 (-0.65%) | 25.58 | 26.44 | 555.47K |
2024-12-19 | 27.13 | 26.05 | ↓$1.08 (-3.98%) | 25.82 | 27.48 | 558.10K |
2024-12-18 | 27.51 | 27.05 | ↓$0.46 (-1.67%) | 26.75 | 28.14 | 315.83K |
2024-12-17 | 27.79 | 27.25 | ↓$0.54 (-1.94%) | 27.19 | 28.16 | 335.48K |
2024-12-16 | 28.36 | 28.00 | ↓$0.36 (-1.27%) | 27.60 | 28.42 | 328.55K |
2024-12-13 | 27.91 | 28.42 | ↑$0.51 (1.83%) | 27.27 | 28.53 | 319.70K |
2024-12-12 | 28.11 | 28.19 | ↑$0.08 (0.28%) | 27.83 | 28.83 | 246.81K |
2024-12-11 | 28.56 | 28.33 | ↓$0.23 (-0.81%) | 28.25 | 28.99 | 258.97K |
2024-12-10 | 28.64 | 28.60 | ↓$0.04 (-0.14%) | 28.39 | 28.95 | 165.26K |
2024-12-09 | 28.79 | 28.80 | ↑$0.01 (0.03%) | 28.72 | 29.93 | 231.39K |
2024-12-06 | 30.11 | 28.75 | ↓$1.36 (-4.52%) | 27.91 | 30.25 | 529.53K |
2024-12-05 | 29.79 | 30.11 | ↑$0.32 (1.07%) | 29.53 | 30.33 | 164.70K |
2024-12-04 | 29.48 | 29.76 | ↑$0.28 (0.95%) | 29.25 | 30.50 | 256.37K |
2024-12-03 | 29.92 | 29.71 | ↓$0.21 (-0.70%) | 29.42 | 29.92 | 194.65K |
2024-12-02 | 30.35 | 29.99 | ↓$0.36 (-1.19%) | 29.36 | 30.35 | 179.22K |
2024-11-29 | 30.50 | 30.30 | ↓$0.20 (-0.66%) | 30.16 | 31.07 | 85.33K |
2024-11-27 | 30.22 | 30.48 | ↑$0.26 (0.86%) | 30.03 | 30.93 | 246.67K |
2024-11-26 | 29.98 | 29.87 | ↓$0.11 (-0.37%) | 29.59 | 30.16 | 192.73K |
2024-11-25 | 29.82 | 30.23 | ↑$0.41 (1.37%) | 29.25 | 30.35 | 223.57K |
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 |
Create an account or log in to view more rows.
$AMRK man this will be good in coming weeks
$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