Skip to main content

Assetmark Financial Holdings Inc (NY: AMK )

35.35 +0.40 (+1.14%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 29.85 29.86 29.48 29.81 121,093 -0.14(-0.47%)
Dec 29, 2023 30.44 30.60 29.92 29.95 84,791 -0.49(-1.61%)
Dec 28, 2023 30.25 30.68 30.25 30.44 82,773 +0.09(+0.30%)
Dec 27, 2023 29.97 30.36 29.87 30.35 71,167 +0.36(+1.20%)
Dec 26, 2023 29.41 30.00 29.31 29.99 78,314 +0.74(+2.53%)
Dec 22, 2023 29.13 29.53 29.05 29.25 94,636 +0.21(+0.72%)
Dec 21, 2023 29.15 29.44 28.91 29.04 114,940 +0.16(+0.55%)
Dec 20, 2023 28.90 29.56 28.46 28.88 117,494 +0.01(+0.03%)
Dec 19, 2023 28.19 29.00 28.19 28.87 174,459 +0.59(+2.09%)
Dec 18, 2023 26.64 28.40 26.45 28.28 399,277 +1.82(+6.88%)
Dec 15, 2023 27.31 27.40 26.40 26.46 225,823 -0.66(-2.43%)
Dec 14, 2023 27.41 27.96 26.97 27.12 172,162 +0.13(+0.48%)
Dec 13, 2023 26.44 27.00 26.21 26.99 90,634 +0.49(+1.85%)
Dec 12, 2023 26.82 26.82 26.34 26.50 68,465 -0.06(-0.23%)
Dec 11, 2023 26.69 26.86 26.56 26.56 72,458 -0.23(-0.86%)
Dec 08, 2023 26.50 26.86 26.43 26.79 78,772 +0.31(+1.17%)
Dec 07, 2023 26.25 26.54 26.01 26.48 69,585 +0.35(+1.34%)
Dec 06, 2023 26.36 26.54 25.95 26.13 102,104 -0.01(-0.04%)
Dec 05, 2023 26.39 26.48 25.86 26.14 84,707 -0.25(-0.95%)
Dec 04, 2023 26.17 26.50 26.17 26.39 98,092 +0.15(+0.57%)
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.