Skip to main content

Assetmark Financial Holdings Inc (NY: AMK )

34.39 +0.28 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 34.25 34.34 34.07 34.11 1,222,262 -0.15(-0.44%)
Jun 10, 2024 34.20 34.67 34.19 34.26 911,179 -0.02(-0.06%)
Jun 07, 2024 34.16 34.40 34.16 34.28 509,699 +0.12(+0.35%)
Jun 06, 2024 34.24 34.25 34.12 34.16 402,432 -0.06(-0.18%)
Jun 05, 2024 34.10 34.24 34.10 34.22 340,377 +0.16(+0.47%)
Jun 04, 2024 34.34 34.36 34.03 34.06 739,870 -0.27(-0.79%)
Jun 03, 2024 34.54 34.54 34.30 34.33 147,174 -0.06(-0.17%)
May 31, 2024 34.31 34.40 34.24 34.39 138,494 +0.07(+0.20%)
May 30, 2024 34.17 34.35 34.17 34.32 199,909 +0.22(+0.65%)
May 29, 2024 34.11 34.13 34.07 34.10 276,400 -0.01(-0.03%)
May 28, 2024 34.14 34.14 34.05 34.11 294,550 +0.01(+0.03%)
May 24, 2024 34.05 34.18 34.01 34.10 530,817 +0.09(+0.26%)
May 23, 2024 34.10 34.11 33.99 34.01 400,058 -0.05(-0.15%)
May 22, 2024 34.06 34.12 34.06 34.06 222,107 -0.05(-0.15%)
May 21, 2024 33.99 34.12 33.99 34.11 273,841 +0.07(+0.21%)
May 20, 2024 33.95 34.05 33.95 34.04 380,968 +0.10(+0.29%)
May 17, 2024 34.00 34.05 33.90 33.94 369,218 -0.07(-0.21%)
May 16, 2024 33.98 34.04 33.90 34.01 591,863 +0.05(+0.15%)
May 15, 2024 34.10 34.10 33.96 33.96 411,594 -0.03(-0.09%)
May 14, 2024 33.99 34.07 33.96 33.99 521,684 +0.04(+0.12%)
May 13, 2024 33.96 34.00 33.88 33.95 325,974 +0.08(+0.24%)
May 10, 2024 33.95 33.98 33.86 33.87 582,522 -0.01(-0.03%)
May 09, 2024 33.89 33.93 33.88 33.88 975,414 +0.02(+0.06%)
May 08, 2024 33.96 33.98 33.86 33.86 1,527,549 -0.08(-0.24%)
May 07, 2024 34.00 34.00 33.93 33.94 613,146 -0.05(-0.15%)
May 06, 2024 34.14 34.14 33.96 33.99 424,587 +0.03(+0.09%)
May 03, 2024 34.15 34.21 33.94 33.96 470,625 +0.01(+0.03%)
May 02, 2024 33.99 34.40 33.92 33.95 1,235,254 +0.01(+0.03%)
May 01, 2024 33.83 34.00 33.83 33.94 775,684 +0.13(+0.38%)
Apr 30, 2024 33.84 33.88 33.77 33.81 628,083 +0.02(+0.06%)
Apr 29, 2024 33.91 34.04 33.76 33.79 1,104,152 -0.14(-0.41%)
Apr 26, 2024 33.90 33.98 33.83 33.93 1,820,293 +0.04(+0.12%)
Apr 25, 2024 34.11 34.20 33.85 33.89 3,899,497 -1.01(-2.89%)
Apr 24, 2024 35.07 35.15 34.65 34.90 183,361 -0.25(-0.71%)
Apr 23, 2024 35.55 35.81 34.87 35.15 220,438 -0.32(-0.90%)
Apr 22, 2024 34.76 35.71 34.62 35.47 175,723 +0.73(+2.10%)
Apr 19, 2024 34.48 34.96 34.29 34.74 198,491 +0.24(+0.70%)
Apr 18, 2024 34.63 34.88 34.02 34.50 294,355 -0.14(-0.40%)
Apr 17, 2024 35.23 35.34 34.50 34.64 121,209 -0.53(-1.51%)
Apr 16, 2024 35.28 35.42 34.46 35.17 277,040 -0.11(-0.31%)
Apr 15, 2024 36.45 36.61 35.10 35.28 318,873 -0.84(-2.33%)
Apr 12, 2024 36.65 37.03 35.77 36.12 219,729 -0.75(-2.03%)
Apr 11, 2024 36.68 37.02 35.85 36.87 296,214 +0.82(+2.27%)
Apr 10, 2024 36.43 37.04 35.86 36.05 804,850 -1.01(-2.73%)
Apr 09, 2024 36.84 37.54 36.71 37.06 412,997 +0.24(+0.65%)
Apr 08, 2024 34.91 37.30 34.80 36.82 490,404 +2.27(+6.57%)
Apr 05, 2024 34.41 35.08 34.36 34.55 558,070 +0.05(+0.14%)
Apr 04, 2024 34.51 34.74 34.17 34.50 1,010,512 +0.25(+0.73%)
Apr 03, 2024 34.02 34.55 34.00 34.25 188,335 +0.00(+0.00%)
Apr 02, 2024 34.81 34.81 34.06 34.25 172,398 -0.55(-1.58%)
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.