Skip to main content

Assetmark Financial Holdings Inc (NY: AMK )

35.46 +0.22 (+0.62%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.49 35.64 34.97 35.24 220,274 +0.07(+0.20%)
Mar 26, 2024 35.59 35.92 35.06 35.17 265,414 -0.22(-0.62%)
Mar 25, 2024 35.73 35.84 35.36 35.39 85,172 -0.34(-0.95%)
Mar 22, 2024 36.11 36.22 35.70 35.73 117,389 -0.47(-1.30%)
Mar 21, 2024 36.21 36.44 36.06 36.20 138,946 +0.21(+0.58%)
Mar 20, 2024 35.60 36.00 35.25 35.99 162,196 +0.32(+0.90%)
Mar 19, 2024 35.77 35.90 35.58 35.67 132,024 -0.07(-0.20%)
Mar 18, 2024 35.61 36.02 35.51 35.74 151,582 +0.03(+0.08%)
Mar 15, 2024 35.75 36.35 35.70 35.71 227,168 -0.27(-0.75%)
Mar 14, 2024 35.72 36.02 35.21 35.98 201,681 +0.35(+0.98%)
Mar 13, 2024 35.68 35.92 35.46 35.63 114,396 -0.10(-0.28%)
Mar 12, 2024 35.77 35.98 35.53 35.73 184,680 +0.08(+0.22%)
Mar 11, 2024 36.14 36.26 35.50 35.65 130,740 -0.49(-1.36%)
Mar 08, 2024 35.67 36.49 35.67 36.14 349,702 +0.70(+1.98%)
Mar 07, 2024 36.00 36.52 35.40 35.44 156,003 -0.52(-1.45%)
Mar 06, 2024 36.06 36.33 35.91 35.96 164,435 +0.06(+0.17%)
Mar 05, 2024 34.96 36.00 34.96 35.90 257,501 +0.84(+2.40%)
Mar 04, 2024 35.10 35.41 34.96 35.06 99,073 -0.02(-0.06%)
Mar 01, 2024 35.47 35.66 35.06 35.08 239,661 -0.27(-0.76%)
Feb 29, 2024 35.54 36.15 35.20 35.35 201,779 +0.40(+1.14%)
Feb 28, 2024 34.28 34.98 34.20 34.95 211,564 +0.59(+1.72%)
Feb 27, 2024 34.26 34.43 34.00 34.36 144,382 +0.10(+0.29%)
Feb 26, 2024 33.64 34.42 33.59 34.26 162,487 +0.61(+1.81%)
Feb 23, 2024 33.45 33.83 33.31 33.65 330,071 +0.39(+1.17%)
Feb 22, 2024 32.35 34.32 31.51 33.26 379,690 +0.46(+1.40%)
Feb 21, 2024 32.35 32.98 32.22 32.80 240,667 +0.22(+0.68%)
Feb 20, 2024 31.99 32.87 31.81 32.58 161,479 +0.37(+1.15%)
Feb 16, 2024 31.74 32.23 31.46 32.21 236,884 +0.31(+0.97%)
Feb 15, 2024 31.56 31.99 31.33 31.90 171,020 +0.63(+2.01%)
Feb 14, 2024 31.50 31.57 30.91 31.27 174,269 +0.16(+0.51%)
Feb 13, 2024 31.71 31.75 30.77 31.11 137,700 -1.28(-3.95%)
Feb 12, 2024 31.78 32.65 31.78 32.39 107,958 +0.62(+1.95%)
Feb 09, 2024 31.10 31.78 30.93 31.77 163,603 +0.46(+1.47%)
Feb 08, 2024 30.82 31.55 30.76 31.31 199,490 +0.41(+1.33%)
Feb 07, 2024 31.15 31.16 30.86 30.90 61,332 -0.14(-0.45%)
Feb 06, 2024 30.63 31.05 30.58 31.04 91,360 +0.38(+1.24%)
Feb 05, 2024 30.80 30.95 30.60 30.66 71,383 -0.43(-1.38%)
Feb 02, 2024 30.80 31.55 30.80 31.09 55,703 -0.04(-0.13%)
Feb 01, 2024 30.86 31.13 30.57 31.13 98,215 +0.46(+1.50%)
Jan 31, 2024 31.25 31.25 30.57 30.67 153,348 -0.52(-1.67%)
Jan 30, 2024 30.83 31.19 30.49 31.19 75,554 +0.22(+0.71%)
Jan 29, 2024 30.76 31.50 30.66 30.97 100,660 +0.27(+0.88%)
Jan 26, 2024 31.11 31.25 30.64 30.70 78,221 -0.17(-0.55%)
Jan 25, 2024 31.22 31.22 30.31 30.87 134,980 +0.26(+0.85%)
Jan 24, 2024 30.80 31.15 30.56 30.61 125,748 +0.02(+0.07%)
Jan 23, 2024 30.86 30.86 30.37 30.59 125,844 -0.01(-0.03%)
Jan 22, 2024 30.37 30.75 30.36 30.60 125,537 +0.51(+1.69%)
Jan 19, 2024 30.20 30.20 29.69 30.09 71,051 +0.07(+0.23%)
Jan 18, 2024 30.24 30.24 29.58 30.02 91,471 +0.16(+0.54%)
Jan 17, 2024 29.28 30.02 29.28 29.86 93,677 +0.21(+0.71%)
Jan 16, 2024 29.95 30.20 29.62 29.65 127,419 -0.47(-1.56%)
Jan 12, 2024 30.40 30.40 29.97 30.12 76,413 +0.16(+0.53%)
Jan 11, 2024 29.54 29.97 29.19 29.96 173,243 +0.59(+2.01%)
Jan 10, 2024 29.52 29.71 29.25 29.37 89,609 -0.29(-0.98%)
Jan 09, 2024 29.72 29.75 29.44 29.66 94,784 -0.48(-1.59%)
Jan 08, 2024 29.37 30.21 29.27 30.14 200,172 +0.77(+2.62%)
Jan 05, 2024 29.32 29.65 29.01 29.37 107,440 -0.11(-0.37%)
Jan 04, 2024 29.69 29.91 29.25 29.48 77,937 -0.09(-0.30%)
Jan 03, 2024 29.71 30.13 29.56 29.57 97,967 -0.24(-0.81%)
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.