Skip to main content

Assetmark Financial Holdings Inc (NY: AMK )

25.70 -0.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.30 26.78 25.65 25.70 78,204 -0.44(-1.68%)
Sep 21, 2023 26.32 26.40 26.00 26.14 105,675 -0.38(-1.43%)
Sep 20, 2023 26.89 26.98 26.47 26.52 62,572 -0.09(-0.34%)
Sep 19, 2023 26.47 26.71 26.42 26.61 71,322 -0.05(-0.19%)
Sep 18, 2023 26.90 27.22 26.30 26.66 45,129 -0.09(-0.34%)
Sep 15, 2023 26.72 27.07 26.54 26.75 220,122 -0.07(-0.26%)
Sep 14, 2023 26.91 27.05 26.75 26.82 64,490 +0.12(+0.45%)
Sep 13, 2023 26.66 26.85 26.47 26.70 125,240 +0.17(+0.64%)
Sep 12, 2023 26.64 26.89 26.26 26.53 112,629 -0.35(-1.30%)
Sep 11, 2023 27.61 27.89 26.87 26.88 95,402 -0.90(-3.24%)
Sep 08, 2023 28.16 28.32 27.77 27.78 58,116 -0.43(-1.52%)
Sep 07, 2023 28.28 28.28 27.90 28.21 67,650 -0.12(-0.42%)
Sep 06, 2023 28.67 28.85 28.27 28.33 38,202 -0.27(-0.94%)
Sep 05, 2023 29.27 29.27 28.49 28.60 87,498 -0.70(-2.39%)
Sep 01, 2023 29.05 29.46 29.05 29.30 88,295 +0.41(+1.42%)
Aug 31, 2023 28.93 28.98 28.68 28.89 96,857 -0.06(-0.21%)
Aug 30, 2023 28.48 28.98 28.29 28.95 112,259 +0.46(+1.61%)
Aug 29, 2023 27.75 28.54 27.67 28.49 283,564 +0.65(+2.33%)
Aug 28, 2023 27.49 27.99 27.42 27.84 78,641 +0.51(+1.87%)
Aug 25, 2023 27.90 27.97 27.23 27.33 301,700 -0.58(-2.08%)
Aug 24, 2023 28.28 28.50 27.64 27.91 109,770 -0.54(-1.90%)
Aug 23, 2023 27.86 28.52 27.62 28.45 111,944 +0.56(+2.01%)
Aug 22, 2023 28.00 28.16 27.83 27.89 101,924 -0.08(-0.29%)
Aug 21, 2023 27.95 28.11 27.73 27.97 70,785 -0.04(-0.14%)
Aug 18, 2023 27.48 28.09 27.31 28.01 94,656 +0.29(+1.05%)
Aug 17, 2023 28.06 28.32 27.62 27.72 143,638 -0.28(-1.00%)
Aug 16, 2023 28.04 28.33 27.77 28.00 117,799 +0.00(+0.00%)
Aug 15, 2023 27.86 28.07 27.84 28.00 105,518 -0.04(-0.14%)
Aug 14, 2023 27.52 28.10 27.52 28.04 59,429 +0.04(+0.14%)
Aug 11, 2023 28.10 28.16 27.94 28.00 52,311 -0.18(-0.64%)
Aug 10, 2023 28.48 28.70 28.09 28.18 68,856 -0.27(-0.95%)
Aug 09, 2023 28.30 28.80 28.10 28.45 77,400 +0.05(+0.18%)
Aug 08, 2023 27.86 28.57 27.71 28.40 158,658 +0.18(+0.64%)
Aug 07, 2023 28.25 29.12 27.90 28.22 147,291 +0.13(+0.46%)
Aug 04, 2023 29.41 29.51 28.07 28.09 139,568 -1.22(-4.16%)
Aug 03, 2023 26.19 29.64 26.00 29.31 181,898 +0.67(+2.34%)
Aug 02, 2023 28.77 28.77 28.01 28.64 233,578 -0.40(-1.38%)
Aug 01, 2023 29.73 29.76 28.88 29.04 104,480 -0.86(-2.88%)
Jul 31, 2023 30.25 30.43 29.86 29.90 164,885 -0.35(-1.16%)
Jul 28, 2023 30.60 30.87 30.20 30.25 89,451 -0.01(-0.03%)
Jul 27, 2023 30.59 30.59 29.91 30.26 99,902 -0.18(-0.59%)
Jul 26, 2023 30.66 30.93 30.26 30.44 50,205 -0.28(-0.91%)
Jul 25, 2023 30.85 30.99 30.54 30.72 68,996 -0.24(-0.78%)
Jul 24, 2023 31.32 31.47 30.83 30.96 38,871 -0.28(-0.90%)
Jul 21, 2023 31.80 31.80 31.14 31.24 54,750 -0.39(-1.23%)
Jul 20, 2023 31.88 31.88 31.47 31.63 65,858 -0.32(-1.00%)
Jul 19, 2023 31.89 32.06 31.62 31.95 57,331 +0.01(+0.03%)
Jul 18, 2023 31.25 32.00 31.25 31.94 70,415 +0.66(+2.11%)
Jul 17, 2023 31.13 31.50 30.98 31.28 87,339 +0.28(+0.90%)
Jul 14, 2023 31.16 31.19 30.49 31.00 60,264 -0.13(-0.42%)
Jul 13, 2023 30.94 31.31 30.80 31.13 74,604 +0.28(+0.91%)
Jul 12, 2023 30.30 30.93 30.07 30.85 148,503 +1.22(+4.12%)
Jul 11, 2023 29.49 29.90 29.43 29.63 83,993 +0.28(+0.95%)
Jul 10, 2023 29.09 29.52 29.00 29.35 137,952 +0.16(+0.55%)
Jul 07, 2023 29.28 29.45 29.13 29.19 91,104 +0.08(+0.27%)
Jul 06, 2023 29.20 29.20 28.68 29.11 94,503 -0.32(-1.09%)
Jul 05, 2023 29.29 29.87 29.15 29.43 101,026 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.