Dark

AMK
AssetMark Financial Holdings, Inc.
stock NYSE

Inactive

Sep 4, 2024

35.24USD-0.057%(-0.02)1,452,748

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-35.26)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-04	35.260	35.2700	35.2400	35.24	-0.057%	1,452,748	0.000%
2024-09-03	35.250	35.3600	35.2400	35.26	+0.313%	1,724,433	-0.057%
2024-08-30	35.120	35.2000	35.0600	35.15	+0.200%	577,279	+0.256%
2024-08-29	35.090	35.1200	35.0700	35.08	-0.028%	253,544	+0.456%
2024-08-28	35.100	35.1200	35.0900	35.09	+0.029%	269,759	+0.427%
2024-08-27	35.100	35.1100	35.0600	35.08	-0.057%	274,754	+0.456%
2024-08-26	35.100	35.1000	35.0600	35.10	+0.171%	261,463	+0.399%
2024-08-23	35.050	35.0700	35.0000	35.04	+0.114%	281,903	+0.571%
2024-08-22	35.080	35.0800	34.9700	35.00	-0.200%	280,586	+0.686%
2024-08-21	35.040	35.1050	34.9500	35.07	+0.229%	317,607	+0.485%
2024-08-20	34.950	35.0010	34.9200	34.99	+0.114%	437,556	+0.714%
2024-08-19	34.920	34.9900	34.9200	34.95	+0.029%	189,163	+0.830%
2024-08-16	34.950	35.0400	34.9400	34.94	-0.285%	437,783	+0.859%
2024-08-15	34.990	35.2700	34.9100	35.04	+0.315%	878,689	+0.571%
2024-08-14	34.950	34.9850	34.9000	34.93	-0.057%	395,707	+0.887%
2024-08-13	34.850	35.0100	34.8300	34.95	+0.518%	356,996	+0.830%
2024-08-12	34.820	34.8900	34.7600	34.77	-0.144%	331,821	+1.352%
2024-08-09	34.750	34.8650	34.7300	34.82	+0.201%	249,788	+1.206%
2024-08-08	34.770	34.8400	34.7200	34.75	+0.144%	464,625	+1.410%
2024-08-07	34.650	34.8200	34.6100	34.70	+0.289%	828,725	+1.556%
2024-08-06	34.570	34.7850	34.4400	34.60	0.000%	422,956	+1.850%
2024-08-05	34.440	34.6500	34.2900	34.60	-0.144%	617,907	+1.850%
2024-08-02	34.450	34.6700	34.4300	34.65	+0.173%	623,418	+1.703%
2024-08-01	34.500	34.9291	34.4300	34.59	+0.261%	478,164	+1.879%
2024-07-31	34.620	34.6200	34.4650	34.50	0.000%	392,389	+2.145%
2024-07-30	34.650	34.6800	34.4500	34.50	-0.404%	220,683	+2.145%
2024-07-29	34.620	34.6500	34.5350	34.64	+0.087%	514,042	+1.732%
2024-07-26	34.690	34.6900	34.5600	34.61	+0.174%	415,805	+1.820%
2024-07-25	34.580	34.6900	34.5000	34.55	+0.145%	478,804	+1.997%
2024-07-24	34.450	34.5800	34.4250	34.50	+0.407%	507,544	+2.145%
2024-07-23	34.410	34.5000	34.3200	34.36	-0.029%	382,595	+2.561%
2024-07-22	34.430	34.4300	34.2500	34.37	+0.058%	1,125,047	+2.531%
2024-07-19	34.430	34.4800	34.2000	34.35	+0.058%	1,183,957	+2.591%
2024-07-18	34.450	34.5700	34.2400	34.33	-0.232%	1,132,332	+2.651%
2024-07-17	34.470	34.5700	34.3900	34.41	-0.348%	876,271	+2.412%
2024-07-16	34.690	34.7300	34.4500	34.53	-0.116%	181,861	+2.056%
2024-07-15	34.750	34.7500	34.5500	34.57	-0.260%	187,498	+1.938%
2024-07-12	34.700	34.7500	34.6400	34.66	+0.029%	262,135	+1.673%
2024-07-11	34.750	34.7500	34.5750	34.65	-0.230%	219,146	+1.703%
2024-07-10	34.540	34.7800	34.5400	34.73	+0.696%	297,998	+1.468%
2024-07-09	34.360	34.5900	34.3500	34.49	+0.378%	373,340	+2.175%
2024-07-08	34.500	34.6100	34.3400	34.36	-0.406%	334,278	+2.561%
2024-07-05	34.470	34.5100	34.3400	34.50	+0.262%	352,075	+2.145%
2024-07-03	34.380	34.4600	34.3200	34.41	+0.146%	155,913	+2.412%
2024-07-02	34.370	34.3900	34.2700	34.36	+0.117%	235,446	+2.561%
2024-07-01	34.420	34.5500	34.3000	34.32	-0.666%	262,252	+2.681%
2024-06-28	34.500	34.5500	34.3800	34.55	+0.145%	933,488	+1.997%
2024-06-27	34.340	34.5300	34.2500	34.50	+0.583%	223,470	+2.145%
2024-06-26	34.200	34.3200	34.0800	34.30	+0.175%	237,153	+2.741%
2024-06-25	34.260	34.2951	34.1500	34.24	+0.117%	257,439	+2.921%
2024-06-24	34.230	34.2900	34.1800	34.20	-0.058%	280,351	+3.041%
2024-06-21	34.280	34.3000	34.1800	34.22	-0.146%	626,974	+2.981%
2024-06-20	34.340	34.3900	34.2600	34.27	-0.058%	189,624	+2.830%
2024-06-18	34.400	34.4500	34.2700	34.29	0.000%	162,623	+2.770%
2024-06-17	34.220	34.4500	34.2200	34.29	+0.175%	164,686	+2.770%
2024-06-14	34.200	34.5200	34.1200	34.23	0.000%	1,051,852	+2.951%
2024-06-13	34.400	34.4400	34.1700	34.23	-0.465%	530,788	+2.951%
2024-06-12	34.240	34.4100	34.1000	34.39	+0.821%	397,016	+2.472%
2024-06-11	34.250	34.3450	34.0700	34.11	-0.438%	1,077,700	+3.313%
2024-06-10	34.200	34.6750	34.1900	34.26	-0.058%	907,429	+2.860%
2024-06-07	34.160	34.4000	34.1600	34.28	+0.351%	504,468	+2.800%
2024-06-06	34.240	34.2500	34.1200	34.16	-0.175%	400,644	+3.162%
2024-06-05	34.100	34.2400	34.1000	34.22	+0.470%	331,259	+2.981%
2024-06-04	34.340	34.3600	34.0300	34.06	-0.786%	735,725	+3.464%
2024-06-03	34.540	34.5400	34.3000	34.33	-0.174%	143,369	+2.651%
2024-05-31	34.310	34.4000	34.2400	34.39	+0.204%	135,869	+2.472%
2024-05-30	34.170	34.3500	34.1700	34.32	+0.645%	196,487	+2.681%
2024-05-29	34.110	34.1350	34.0700	34.10	-0.029%	269,884	+3.343%
2024-05-28	34.140	34.1400	34.0500	34.11	+0.029%	290,695	+3.313%
2024-05-24	34.050	34.1800	34.0100	34.10	+0.265%	526,396	+3.343%
2024-05-23	34.100	34.1100	33.9900	34.01	-0.147%	393,938	+3.617%
2024-05-22	34.060	34.1210	34.0600	34.06	-0.147%	217,564	+3.464%
2024-05-21	33.990	34.1150	33.9900	34.11	+0.206%	268,721	+3.313%
2024-05-20	33.950	34.0500	33.9500	34.04	+0.295%	291,084	+3.525%
2024-05-17	34.000	34.0500	33.9000	33.94	-0.206%	366,138	+3.830%
2024-05-16	33.980	34.0400	33.8950	34.01	+0.147%	590,167	+3.617%
2024-05-15	34.100	34.1000	33.9600	33.96	-0.088%	410,215	+3.769%
2024-05-14	33.990	34.0700	33.9600	33.99	+0.118%	516,780	+3.678%
2024-05-13	33.960	34.0000	33.8800	33.95	+0.236%	324,793	+3.800%
2024-05-10	33.950	33.9800	33.8600	33.87	-0.030%	577,394	+4.045%
2024-05-09	33.890	33.9300	33.8800	33.88	+0.059%	973,360	+4.014%
2024-05-08	33.960	33.9800	33.8600	33.86	-0.236%	1,455,129	+4.076%
2024-05-07	34.000	34.0000	33.9300	33.94	-0.147%	609,463	+3.830%
2024-05-06	34.140	34.1400	33.9600	33.99	+0.088%	419,399	+3.678%
2024-05-03	34.150	34.2100	33.9400	33.96	+0.029%	358,951	+3.769%
2024-05-02	33.990	34.4000	33.9200	33.95	+0.029%	1,149,172	+3.800%
2024-05-01	33.830	34.0000	33.8300	33.94	+0.385%	767,686	+3.830%
2024-04-30	33.840	33.8850	33.7700	33.81	+0.059%	608,215	+4.230%
2024-04-29	33.910	34.0400	33.7600	33.79	-0.413%	1,100,046	+4.291%
2024-04-26	33.900	33.9800	33.8300	33.93	+0.118%	1,815,864	+3.861%
2024-04-25	34.110	34.2000	33.8500	33.89	-2.894%	3,826,035	+3.983%
2024-04-24	35.070	35.1500	34.6500	34.90	-0.711%	181,718	+0.974%
2024-04-23	35.550	35.8100	34.8700	35.15	-0.902%	219,094	+0.256%
2024-04-22	34.760	35.7095	34.6200	35.47	+2.101%	173,650	-0.648%
2024-04-19	34.480	34.9600	34.2900	34.74	+0.696%	189,976	+1.439%
2024-04-18	34.630	34.8800	34.0150	34.50	-0.404%	289,158	+2.145%
2024-04-17	35.230	35.3400	34.5000	34.64	-1.507%	119,123	+1.732%
2024-04-16	35.280	35.4200	34.4600	35.17	-0.312%	229,906	+0.199%
2024-04-15	36.450	36.6052	35.1000	35.28	-2.326%	254,768	-0.113%
2024-04-12	36.650	37.0300	35.7650	36.12	-2.034%	219,729	-2.436%
2024-04-11	36.680	37.0200	35.8480	36.87	+2.275%	296,382	-4.421%
2024-04-10	36.430	37.0400	35.8600	36.05	-2.725%	804,850	-2.247%
2024-04-09	36.840	37.5400	36.7100	37.06	+0.652%	412,997	-4.911%
2024-04-08	34.910	37.3000	34.8000	36.82	+6.570%	490,404	-4.291%
2024-04-05	34.410	35.0750	34.3600	34.55	+0.145%	558,070	+1.997%
2024-04-04	34.510	34.7400	34.1700	34.50	+0.730%	1,010,512	+2.145%
2024-04-03	34.020	34.5500	34.0000	34.25	0.000%	188,335	+2.891%
2024-04-02	34.810	34.8100	34.0600	34.25	-1.580%	172,398	+2.891%
2024-04-01	35.410	35.8000	34.5500	34.80	-1.723%	217,424	+1.264%
2024-03-28	35.230	35.6200	35.2200	35.41	+0.482%	334,331	-0.480%
2024-03-27	35.490	35.6400	34.9700	35.24	+0.199%	220,274	0.000%
2024-03-26	35.590	35.9200	35.0601	35.17	-0.622%	265,414	+0.199%
2024-03-25	35.730	35.8400	35.3600	35.39	-0.952%	85,172	-0.424%
2024-03-22	36.110	36.2200	35.7000	35.73	-1.298%	117,389	-1.371%
2024-03-21	36.210	36.4350	36.0600	36.20	+0.583%	138,879	-2.652%
2024-03-20	35.600	36.0000	35.2500	35.99	+0.897%	162,196	-2.084%
2024-03-19	35.770	35.9000	35.5750	35.67	-0.196%	132,024	-1.205%
2024-03-18	35.610	36.0200	35.5100	35.74	+0.084%	151,582	-1.399%
2024-03-15	35.750	36.3500	35.7000	35.71	-0.750%	227,168	-1.316%
2024-03-14	35.720	36.0200	35.2100	35.98	+0.982%	201,681	-2.057%
2024-03-13	35.680	35.9250	35.4600	35.63	-0.280%	114,396	-1.095%
2024-03-12	35.770	35.9800	35.5300	35.73	+0.224%	184,680	-1.371%
2024-03-11	36.140	36.2550	35.5000	35.65	-1.356%	130,740	-1.150%
2024-03-08	35.670	36.4900	35.6700	36.14	+1.975%	349,702	-2.490%
2024-03-07	36.000	36.5250	35.4000	35.44	-1.446%	156,003	-0.564%
2024-03-06	36.060	36.3300	35.9100	35.96	+0.167%	164,436	-2.002%
2024-03-05	34.960	36.0000	34.9600	35.90	+2.396%	257,501	-1.838%
2024-03-04	35.100	35.4050	34.9600	35.06	-0.057%	99,073	+0.513%
2024-03-01	35.470	35.6600	35.0600	35.08	-0.764%	239,661	+0.456%
2024-02-29	35.540	36.1499	35.2000	35.35	+1.144%	201,779	-0.311%
2024-02-28	34.280	34.9800	34.2000	34.95	+1.717%	211,682	+0.830%
2024-02-27	34.260	34.4300	34.0000	34.36	+0.292%	144,382	+2.561%
2024-02-26	33.640	34.4200	33.5900	34.26	+1.813%	162,487	+2.860%
2024-02-23	33.450	33.8300	33.3100	33.65	+1.173%	330,071	+4.725%
2024-02-22	32.350	34.3200	31.5100	33.26	+1.402%	379,695	+5.953%
2024-02-21	32.350	32.9800	32.2200	32.80	+0.675%	240,671	+7.439%
2024-02-20	31.990	32.8700	31.8100	32.58	+1.149%	161,489	+8.165%
2024-02-16	31.740	32.2300	31.4600	32.21	+0.972%	236,884	+9.407%
2024-02-15	31.560	31.9900	31.3300	31.90	+2.015%	171,020	+10.470%
2024-02-14	31.500	31.5750	30.9100	31.27	+0.514%	174,269	+12.696%
2024-02-13	31.710	31.7500	30.7700	31.11	-3.952%	137,700	+13.275%
2024-02-12	31.780	32.6500	31.7800	32.39	+1.952%	107,958	+8.799%
2024-02-09	31.100	31.7800	30.9300	31.77	+1.469%	163,603	+10.922%
2024-02-08	30.820	31.5500	30.7600	31.31	+1.327%	199,490	+12.552%
2024-02-07	31.150	31.1600	30.8600	30.90	-0.451%	61,332	+14.045%
2024-02-06	30.630	31.0500	30.5800	31.04	+1.239%	91,360	+13.531%
2024-02-05	30.800	30.9550	30.5979	30.66	-1.383%	71,383	+14.938%
2024-02-02	30.800	31.5500	30.8000	31.09	-0.128%	55,703	+13.348%
2024-02-01	30.860	31.1300	30.5700	31.13	+1.500%	98,215	+13.203%
2024-01-31	31.250	31.2500	30.5700	30.67	-1.667%	153,350	+14.901%
2024-01-30	30.830	31.1900	30.4900	31.19	+0.710%	75,554	+12.985%
2024-01-29	30.760	31.5000	30.6600	30.97	+0.879%	100,661	+13.788%
2024-01-26	31.110	31.2500	30.6350	30.70	-0.551%	78,221	+14.788%
2024-01-25	31.220	31.2200	30.3100	30.87	+0.849%	134,980	+14.156%
2024-01-24	30.800	31.1500	30.5600	30.61	+0.065%	125,748	+15.126%
2024-01-23	30.860	30.8600	30.3700	30.59	-0.033%	125,849	+15.201%
2024-01-22	30.370	30.7500	30.3600	30.60	+1.695%	125,537	+15.163%
2024-01-19	30.200	30.2000	29.6900	30.09	+0.233%	71,051	+17.115%
2024-01-18	30.240	30.2400	29.5800	30.02	+0.536%	91,471	+17.388%
2024-01-17	29.280	30.0200	29.2800	29.86	+0.708%	93,677	+18.017%
2024-01-16	29.950	30.2050	29.6200	29.65	-1.560%	127,419	+18.853%
2024-01-12	30.400	30.4000	29.9700	30.12	+0.534%	76,413	+16.999%
2024-01-11	29.540	29.9700	29.1900	29.96	+2.009%	173,043	+17.623%
2024-01-10	29.520	29.7100	29.2500	29.37	-0.978%	89,609	+19.986%
2024-01-09	29.720	29.7500	29.4400	29.66	-1.593%	94,784	+18.813%
2024-01-08	29.370	30.2100	29.2700	30.14	+2.622%	200,172	+16.921%
2024-01-05	29.320	29.6500	29.0100	29.37	-0.373%	107,440	+19.986%
2024-01-04	29.690	29.9100	29.2500	29.48	-0.304%	77,937	+19.539%
2024-01-03	29.710	30.1300	29.5600	29.57	-0.805%	97,967	+19.175%
2024-01-02	29.850	29.8600	29.4800	29.81	-0.467%	121,093	+18.215%
2023-12-29	30.440	30.6000	29.9200	29.95	-1.610%	84,791	+17.663%
2023-12-28	30.250	30.6800	30.2500	30.44	+0.297%	82,773	+15.769%
2023-12-27	29.970	30.3600	29.8700	30.35	+1.200%	71,168	+16.112%
2023-12-26	29.410	30.0000	29.3100	29.99	+2.530%	78,314	+17.506%
2023-12-22	29.130	29.5300	29.0500	29.25	+0.723%	94,636	+20.479%
2023-12-21	29.150	29.4356	28.9100	29.04	+0.554%	114,940	+21.350%
2023-12-20	28.900	29.5600	28.4600	28.88	+0.035%	117,494	+22.022%
2023-12-19	28.190	29.0000	28.1900	28.87	+2.086%	174,459	+22.064%
2023-12-18	26.640	28.4000	26.4500	28.28	+6.878%	399,277	+24.611%
2023-12-15	27.310	27.4000	26.4000	26.46	-2.434%	225,123	+33.182%
2023-12-14	27.410	27.9600	26.9700	27.12	+0.482%	172,162	+29.941%
2023-12-13	26.440	27.0000	26.2100	26.99	+1.849%	91,034	+30.567%
2023-12-12	26.820	26.8200	26.3450	26.50	-0.226%	68,465	+32.981%
2023-12-11	26.690	26.8600	26.5600	26.56	-0.859%	72,458	+32.681%
2023-12-08	26.500	26.8600	26.4250	26.79	+1.171%	78,772	+31.542%
2023-12-07	26.250	26.5400	26.0100	26.48	+1.339%	69,585	+33.082%
2023-12-06	26.360	26.5350	25.9500	26.13	-0.038%	102,104	+34.864%
2023-12-05	26.390	26.4800	25.8600	26.14	-0.947%	84,707	+34.813%
2023-12-04	26.170	26.5000	26.1700	26.39	+0.572%	98,092	+33.535%
2023-12-01	25.470	26.2550	25.4700	26.24	+2.340%	100,433	+34.299%
2023-11-30	25.750	25.9599	25.4000	25.64	-0.078%	100,228	+37.441%
2023-11-29	25.890	26.1350	25.6600	25.66	-0.735%	84,412	+37.334%
2023-11-28	26.100	26.2300	25.7720	25.85	-0.806%	102,314	+36.325%
2023-11-27	25.620	26.0800	25.4900	26.06	+1.204%	137,872	+35.226%
2023-11-24	25.390	25.7750	25.3100	25.75	+1.498%	45,239	+36.854%
2023-11-22	25.150	25.4000	25.1500	25.37	+1.116%	58,244	+38.904%
2023-11-21	25.320	25.4000	25.0411	25.09	-0.634%	42,049	+40.454%
2023-11-20	25.270	25.3500	25.1950	25.25	+0.358%	71,043	+39.564%
2023-11-17	25.410	25.4100	25.0100	25.16	-0.632%	76,304	+40.064%
2023-11-16	25.750	25.7500	25.2900	25.32	-1.363%	63,104	+39.179%
2023-11-15	25.660	25.8750	25.6000	25.67	+0.273%	84,548	+37.281%
2023-11-14	25.390	25.6100	25.1800	25.60	+2.033%	157,142	+37.656%
2023-11-13	25.010	25.2100	25.0100	25.09	+0.481%	62,645	+40.454%
2023-11-10	25.240	25.2400	24.7900	24.97	-0.240%	62,152	+41.129%
2023-11-09	25.520	25.5200	25.0000	25.03	-1.067%	165,939	+40.791%
2023-11-08	25.220	25.3950	24.9900	25.30	+0.797%	141,894	+39.289%
2023-11-07	25.460	26.1200	24.3100	25.10	+3.719%	128,773	+40.398%
2023-11-06	24.240	24.4788	24.0000	24.20	0.000%	126,467	+45.620%
2023-11-03	24.450	24.7400	24.1512	24.20	+0.707%	121,175	+45.620%
2023-11-02	23.930	24.1250	23.8500	24.03	+1.009%	114,438	+46.650%
2023-11-01	23.870	23.9700	23.6000	23.79	-0.502%	110,006	+48.129%
2023-10-31	23.800	23.9850	23.4700	23.91	+0.210%	146,393	+47.386%
2023-10-30	23.410	23.8700	23.2000	23.86	+2.934%	93,313	+47.695%
2023-10-27	23.410	23.4100	22.9200	23.18	-0.771%	91,650	+52.028%
2023-10-26	23.220	23.5000	23.2000	23.36	+0.086%	67,491	+50.856%
2023-10-25	23.470	23.4700	23.2200	23.34	-1.269%	55,025	+50.985%
2023-10-24	23.770	23.7700	23.4700	23.64	+0.042%	70,533	+49.069%
2023-10-23	23.720	23.8900	23.5900	23.63	-0.756%	43,346	+49.132%
2023-10-20	24.020	24.0200	23.6100	23.81	-0.874%	79,289	+48.005%
2023-10-19	24.140	24.3188	23.8500	24.02	-0.989%	63,906	+46.711%
2023-10-18	24.670	24.6700	24.1500	24.26	-2.609%	49,678	+45.260%
2023-10-17	24.320	24.9300	24.3200	24.91	+2.090%	112,164	+41.469%
2023-10-16	24.350	24.6000	23.8120	24.40	+1.329%	140,694	+44.426%
2023-10-13	24.130	24.1400	23.7200	24.08	-0.207%	115,552	+46.346%
2023-10-12	24.750	24.7500	24.1200	24.13	-1.990%	118,863	+46.042%
2023-10-11	24.650	24.8500	24.1800	24.62	0.000%	146,181	+43.136%
2023-10-10	24.530	25.1700	24.5300	24.62	-1.204%	121,279	+43.136%
2023-10-09	24.250	25.5000	24.1800	24.92	+1.797%	108,714	+41.413%
2023-10-06	24.550	24.6850	23.9100	24.48	-0.244%	505,300	+43.954%
2023-10-05	24.260	24.5600	24.0500	24.54	+1.573%	110,220	+43.602%
2023-10-04	24.490	24.5150	23.4900	24.16	-1.065%	263,831	+45.861%
2023-10-03	24.990	25.4400	24.2500	24.42	-3.134%	94,292	+44.308%
2023-10-02	25.060	25.3700	25.0600	25.21	+0.518%	82,520	+39.786%
2023-09-29	25.240	25.3700	25.0000	25.08	-0.080%	91,855	+40.510%
2023-09-28	25.170	25.5000	25.0800	25.10	-0.555%	62,811	+40.398%
2023-09-27	25.300	25.4350	24.9500	25.24	0.000%	60,269	+39.620%
2023-09-26	25.460	25.8400	25.2000	25.24	-1.790%	83,340	+39.620%
2023-09-25	25.480	25.9300	25.2900	25.70	0.000%	45,015	+37.121%
2023-09-22	26.295	26.7836	25.6500	25.70	-1.683%	78,204	+37.121%
2023-09-21	26.320	26.4000	26.0000	26.14	-1.433%	105,675	+34.813%
2023-09-20	26.890	26.9750	26.4700	26.52	-0.338%	62,572	+32.881%
2023-09-19	26.470	26.7100	26.4200	26.61	-0.188%	71,322	+32.431%
2023-09-18	26.900	27.2200	26.3028	26.66	-0.336%	45,129	+32.183%
2023-09-15	26.720	27.0700	26.5400	26.75	-0.261%	220,122	+31.738%
2023-09-14	26.910	27.0500	26.7500	26.82	+0.449%	64,490	+31.394%
2023-09-13	26.660	26.8500	26.4700	26.70	+0.641%	125,240	+31.985%
2023-09-12	26.640	26.8900	26.2600	26.53	-1.302%	112,629	+32.831%
2023-09-11	27.610	27.8900	26.8700	26.88	-3.240%	95,402	+31.101%
2023-09-08	28.160	28.3157	27.7700	27.78	-1.524%	56,670	+26.854%
2023-09-07	28.280	28.2800	27.9000	28.21	-0.424%	67,650	+24.920%
2023-09-06	28.670	28.8500	28.2700	28.33	-0.944%	38,202	+24.391%
2023-09-05	29.270	29.2700	28.4900	28.60	-2.389%	87,498	+23.217%
2023-09-01	29.050	29.4600	29.0500	29.30	+1.419%	88,295	+20.273%
2023-08-31	28.930	28.9800	28.6800	28.89	-0.207%	96,857	+21.980%
2023-08-30	28.480	28.9800	28.2900	28.95	+1.615%	112,259	+21.727%
2023-08-29	27.750	28.5400	27.6700	28.49	+2.335%	283,564	+23.693%
2023-08-28	27.490	27.9900	27.4200	27.84	+1.866%	78,641	+26.580%
2023-08-25	27.900	27.9700	27.2300	27.33	-2.078%	301,700	+28.943%
2023-08-24	28.280	28.5000	27.6400	27.91	-1.898%	109,770	+26.263%
2023-08-23	27.860	28.5200	27.6200	28.45	+2.008%	111,944	+23.866%
2023-08-22	28.000	28.1600	27.8300	27.89	-0.286%	101,924	+26.354%
2023-08-21	27.950	28.1100	27.7300	27.97	-0.143%	70,785	+25.992%
2023-08-18	27.480	28.0900	27.3100	28.01	+1.046%	94,656	+25.812%
2023-08-17	28.060	28.3200	27.6200	27.72	-1.000%	143,638	+27.128%
2023-08-16	28.040	28.3300	27.7750	28.00	0.000%	117,799	+25.857%
2023-08-15	27.865	28.0700	27.8400	28.00	-0.143%	105,518	+25.857%
2023-08-14	27.520	28.1000	27.5200	28.04	+0.143%	59,429	+25.678%
2023-08-11	28.100	28.1600	27.9400	28.00	-0.639%	52,311	+25.857%
2023-08-10	28.475	28.7000	28.0900	28.18	-0.949%	68,856	+25.053%
2023-08-09	28.300	28.8000	28.1001	28.45	+0.176%	77,400	+23.866%
2023-08-08	27.860	28.5650	27.7100	28.40	+0.638%	158,658	+24.085%
2023-08-07	28.250	29.1200	27.9015	28.22	+0.463%	147,291	+24.876%
2023-08-04	29.410	29.5100	28.0700	28.09	-4.162%	139,568	+25.454%
2023-08-03	26.190	29.6400	26.0000	29.31	+2.339%	181,898	+20.232%
2023-08-02	28.770	28.7700	28.0100	28.64	-1.377%	233,578	+23.045%
2023-08-01	29.730	29.7567	28.8800	29.04	-2.876%	104,480	+21.350%
2023-07-31	30.250	30.4300	29.8650	29.90	-1.157%	164,885	+17.860%
2023-07-28	30.600	30.8700	30.1950	30.25	-0.033%	89,451	+16.496%
2023-07-27	30.590	30.5900	29.9100	30.26	-0.591%	99,902	+16.457%
2023-07-26	30.660	30.9300	30.2610	30.44	-0.911%	50,205	+15.769%
2023-07-25	30.850	30.9900	30.5400	30.72	-0.775%	68,996	+14.714%
2023-07-24	31.320	31.4700	30.8310	30.96	-0.896%	38,871	+13.824%
2023-07-21	31.800	31.8000	31.1350	31.24	-1.233%	54,750	+12.804%
2023-07-20	31.880	31.8800	31.4700	31.63	-1.002%	65,858	+11.413%
2023-07-19	31.890	32.0600	31.6250	31.95	+0.031%	57,331	+10.297%
2023-07-18	31.250	32.0000	31.2500	31.94	+2.110%	70,415	+10.332%
2023-07-17	31.130	31.5000	30.9800	31.28	+0.903%	87,339	+12.660%
2023-07-14	31.160	31.1900	30.4900	31.00	-0.418%	60,264	+13.677%
2023-07-13	30.940	31.3100	30.8000	31.13	+0.908%	74,604	+13.203%
2023-07-12	30.300	30.9350	30.0656	30.85	+4.117%	148,503	+14.230%
2023-07-11	29.490	29.9000	29.4250	29.63	+0.954%	83,993	+18.934%
2023-07-10	29.090	29.5200	29.0000	29.35	+0.548%	137,952	+20.068%
2023-07-07	29.280	29.4492	29.1310	29.19	+0.275%	91,104	+20.726%
2023-07-06	29.200	29.2000	28.6750	29.11	-1.087%	94,503	+21.058%
2023-07-05	29.290	29.8700	29.1500	29.43	+0.102%	101,026	+19.742%
2023-07-03	29.460	29.7300	29.1000	29.40	-0.877%	97,787	+19.864%
2023-06-30	29.300	29.8200	29.2625	29.66	+1.715%	84,379	+18.813%
2023-06-29	29.050	29.4000	28.9650	29.16	+0.970%	75,242	+20.850%
2023-06-28	28.300	29.1500	28.1900	28.88	+2.448%	228,417	+22.022%
2023-06-27	28.040	28.4600	27.8658	28.19	+0.356%	137,418	+25.009%
2023-06-26	27.830	28.2500	27.8300	28.09	+0.573%	139,185	+25.454%
2023-06-23	27.870	28.1200	27.6700	27.93	-1.203%	1,003,498	+26.173%
2023-06-22	28.460	28.4600	28.0900	28.27	-0.911%	71,690	+24.655%
2023-06-21	28.420	28.6500	28.2500	28.53	+0.035%	125,467	+23.519%
2023-06-20	28.460	28.6200	28.2137	28.52	-0.210%	64,822	+23.562%
2023-06-16	28.790	28.9900	28.0200	28.58	+0.035%	262,324	+23.303%
2023-06-15	28.200	28.6600	28.1862	28.57	+1.456%	98,444	+23.346%
2023-06-14	28.130	28.5400	27.9400	28.16	-0.283%	101,410	+25.142%
2023-06-13	28.690	28.8800	28.0000	28.24	-2.351%	123,916	+24.788%
2023-06-12	29.490	29.4900	28.9200	28.92	-2.198%	83,669	+21.853%
2023-06-09	29.870	30.0500	29.5000	29.57	-1.499%	143,657	+19.175%
2023-06-08	30.150	30.4100	29.8700	30.02	-0.924%	229,585	+17.388%
2023-06-07	29.250	30.3700	29.0750	30.30	+4.375%	193,082	+16.304%
2023-06-06	28.700	29.2400	28.5200	29.03	+1.326%	174,824	+21.392%
2023-06-05	28.820	28.8200	27.9400	28.65	-1.070%	188,196	+23.002%
2023-06-02	28.570	29.1800	28.2800	28.96	+2.695%	186,148	+21.685%
2023-06-01	28.080	28.4502	27.8750	28.20	+0.427%	92,164	+24.965%
2023-05-31	28.460	28.8450	28.0400	28.08	-1.370%	440,067	+25.499%
2023-05-30	28.580	28.9100	28.4500	28.47	-0.140%	114,029	+23.779%
2023-05-26	28.440	28.7289	28.2000	28.51	-0.035%	155,964	+23.606%
2023-05-25	28.570	28.7750	28.1300	28.52	+0.070%	82,813	+23.562%
2023-05-24	28.420	28.5800	28.1600	28.50	-0.280%	145,616	+23.649%
2023-05-23	28.520	28.7200	28.2400	28.58	-0.591%	84,215	+23.303%
2023-05-22	28.500	28.9000	28.1850	28.75	+1.054%	85,196	+22.574%
2023-05-19	28.670	28.7200	28.1400	28.45	+0.141%	76,208	+23.866%
2023-05-18	28.140	28.5100	28.0200	28.41	+0.888%	83,739	+24.041%
2023-05-17	28.450	28.4500	27.9450	28.16	+0.036%	87,218	+25.142%
2023-05-16	27.910	28.3400	27.9100	28.15	+0.178%	138,654	+25.187%
2023-05-15	27.920	28.2000	27.7100	28.10	+0.321%	64,341	+25.409%
2023-05-12	27.810	28.1900	27.7200	28.01	+1.229%	134,357	+25.812%
2023-05-11	27.360	27.7200	27.2900	27.67	+0.509%	91,872	+27.358%
2023-05-10	27.360	27.6000	27.1750	27.53	+1.737%	117,814	+28.006%
2023-05-09	26.770	27.6400	26.7250	27.06	+1.008%	163,842	+30.229%
2023-05-08	27.070	27.1100	26.6900	26.79	-1.290%	145,241	+31.542%
2023-05-05	26.730	27.2100	26.7100	27.14	+3.155%	154,504	+29.845%
2023-05-04	28.550	28.5500	25.9202	26.31	-8.741%	151,796	+33.941%
2023-05-03	29.180	29.6850	28.7800	28.83	-1.166%	135,862	+22.234%
2023-05-02	30.860	30.8600	29.0100	29.17	-5.842%	115,799	+20.809%
2023-05-01	30.660	31.2100	30.6200	30.98	+0.978%	95,025	+13.751%
2023-04-28	30.850	31.2600	30.4300	30.68	-0.968%	129,641	+14.863%
2023-04-27	30.970	31.3200	30.8000	30.98	+0.194%	100,036	+13.751%
2023-04-26	31.550	31.7800	30.9000	30.92	-2.583%	131,299	+13.972%
2023-04-25	31.950	32.2599	31.3200	31.74	-1.429%	178,957	+11.027%
2023-04-24	32.270	32.6300	32.1750	32.20	-0.217%	82,006	+9.441%
2023-04-21	32.590	32.6200	31.8600	32.27	-1.043%	158,023	+9.204%
2023-04-20	32.830	32.9500	32.5017	32.61	-0.972%	83,377	+8.065%
2023-04-19	31.930	33.0000	31.9300	32.93	+2.938%	162,379	+7.015%
2023-04-18	31.800	32.4500	31.8000	31.99	+0.534%	150,614	+10.159%
2023-04-17	31.640	31.8899	31.4600	31.82	+0.569%	54,656	+10.748%
2023-04-14	31.840	32.1500	31.5100	31.64	-0.032%	110,828	+11.378%
2023-04-13	30.890	31.7700	30.6500	31.65	+2.427%	191,681	+11.343%
2023-04-12	31.170	31.1800	30.7900	30.90	+0.130%	60,986	+14.045%
2023-04-11	31.210	31.3100	30.7000	30.86	+1.180%	110,632	+14.193%
2023-04-10	30.260	30.7100	30.2600	30.50	+0.561%	203,496	+15.541%
2023-04-06	30.240	30.6300	30.2300	30.33	+0.364%	48,054	+16.189%
2023-04-05	30.120	30.4700	29.7000	30.22	-0.527%	120,449	+16.612%
2023-04-04	31.340	31.3400	30.3300	30.38	-2.846%	68,984	+15.997%
2023-04-03	31.430	31.7100	30.8850	31.27	-0.572%	75,175	+12.696%
2023-03-31	30.960	31.6250	30.3900	31.45	+2.276%	152,865	+12.051%
2023-03-30	31.420	31.5000	30.6500	30.75	-1.505%	82,420	+14.602%
2023-03-29	31.420	31.4400	31.0000	31.22	+0.160%	82,004	+12.876%
2023-03-28	30.630	31.3650	30.4800	31.17	+1.267%	91,927	+13.057%
2023-03-27	30.820	31.1000	30.6850	30.78	+0.555%	120,989	+14.490%
2023-03-24	30.310	30.6300	30.0600	30.61	0.000%	64,756	+15.126%
2023-03-23	30.560	30.8450	30.2400	30.61	+0.625%	93,969	+15.126%
2023-03-22	31.600	31.6000	30.3900	30.42	-3.795%	97,561	+15.845%
2023-03-21	30.980	31.7400	30.9800	31.62	+3.604%	90,097	+11.448%
2023-03-20	30.910	31.1300	30.3500	30.52	-0.554%	99,861	+15.465%
2023-03-17	30.910	31.2700	30.6200	30.69	-1.698%	220,823	+14.826%
2023-03-16	29.970	31.7200	29.8500	31.22	+3.036%	321,606	+12.876%

.dark-mode .gp7kLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gp7kLx{ color: #333333; background-color: white; border: 2px solid #333333; }AMKAssetMark Financial Holdings, Inc.stock NYSE

AMK
AssetMark Financial Holdings, Inc.
stock NYSE