Skip to main content

Assetmark Financial Holdings Inc (NY: AMK )

34.10 +0.09 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 35.41 35.80 34.55 34.80 217,424 -0.61(-1.72%)
Mar 28, 2024 35.23 35.62 35.22 35.41 334,331 +0.17(+0.48%)
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%)
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.