Dark

AMK
AssetMark Financial Holdings, Inc.
stock NYSE

Inactive

May 23, 2025

18.28USD-2.350%(-0.44)400

Pre-market

0.00USD-100.000%(-18.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.3000	18.3000	18.2800	18.2800	-2.350%	400	0.000%
2025-05-22	18.7200	18.7200	18.7200	18.7200	-46.879%	312	-2.350%
2024-09-04	35.2600	35.2700	35.2400	35.2400	-0.057%	1,452,748	-48.127%
2024-09-03	35.2500	35.3600	35.2400	35.2600	+0.313%	1,724,433	-48.157%
2024-08-30	35.1200	35.2000	35.0600	35.1500	+0.200%	577,279	-47.994%
2024-08-29	35.0900	35.1200	35.0700	35.0800	-0.028%	253,544	-47.891%
2024-08-28	35.1000	35.1200	35.0900	35.0900	+0.029%	269,759	-47.905%
2024-08-27	35.1000	35.1100	35.0600	35.0800	-0.057%	274,754	-47.891%
2024-08-26	35.1000	35.1000	35.0600	35.1000	+0.171%	261,463	-47.920%
2024-08-23	35.0500	35.0700	35.0000	35.0400	+0.114%	281,903	-47.831%
2024-08-22	35.0800	35.0800	34.9700	35.0000	-0.200%	280,586	-47.771%
2024-08-21	35.0400	35.1050	34.9500	35.0700	+0.229%	317,607	-47.876%
2024-08-20	34.9500	35.0010	34.9200	34.9900	+0.114%	437,556	-47.757%
2024-08-19	34.9200	34.9900	34.9200	34.9500	+0.029%	189,163	-47.697%
2024-08-16	34.9500	35.0400	34.9400	34.9400	-0.285%	437,783	-47.682%
2024-08-15	34.9900	35.2700	34.9100	35.0400	+0.315%	878,689	-47.831%
2024-08-14	34.9500	34.9850	34.9000	34.9300	-0.057%	395,707	-47.667%
2024-08-13	34.8500	35.0100	34.8300	34.9500	+0.518%	356,996	-47.697%
2024-08-12	34.8200	34.8900	34.7600	34.7700	-0.144%	331,821	-47.426%
2024-08-09	34.7500	34.8650	34.7300	34.8200	+0.201%	249,788	-47.501%
2024-08-08	34.7700	34.8400	34.7200	34.7500	+0.144%	464,625	-47.396%
2024-08-07	34.6500	34.8200	34.6100	34.7000	+0.289%	828,725	-47.320%
2024-08-06	34.5700	34.7850	34.4400	34.6000	0.000%	422,956	-47.168%
2024-08-05	34.4400	34.6500	34.2900	34.6000	-0.144%	617,907	-47.168%
2024-08-02	34.4500	34.6700	34.4300	34.6500	+0.173%	623,418	-47.244%
2024-08-01	34.5000	34.9291	34.4300	34.5900	+0.261%	478,164	-47.152%
2024-07-31	34.6200	34.6200	34.4650	34.5000	0.000%	392,389	-47.014%
2024-07-30	34.6500	34.6800	34.4500	34.5000	-0.404%	220,683	-47.014%
2024-07-29	34.6200	34.6500	34.5350	34.6400	+0.087%	514,042	-47.229%
2024-07-26	34.6900	34.6900	34.5600	34.6100	+0.174%	415,805	-47.183%
2024-07-25	34.5800	34.6900	34.5000	34.5500	+0.145%	478,804	-47.091%
2024-07-24	34.4500	34.5800	34.4250	34.5000	+0.407%	507,544	-47.014%
2024-07-23	34.4100	34.5000	34.3200	34.3600	-0.029%	382,595	-46.799%
2024-07-22	34.4300	34.4300	34.2500	34.3700	+0.058%	1,125,047	-46.814%
2024-07-19	34.4300	34.4800	34.2000	34.3500	+0.058%	1,183,957	-46.783%
2024-07-18	34.4500	34.5700	34.2400	34.3300	-0.232%	1,132,332	-46.752%
2024-07-17	34.4700	34.5700	34.3900	34.4100	-0.348%	876,271	-46.876%
2024-07-16	34.6900	34.7300	34.4500	34.5300	-0.116%	181,861	-47.061%
2024-07-15	34.7500	34.7500	34.5500	34.5700	-0.260%	187,498	-47.122%
2024-07-12	34.7000	34.7500	34.6400	34.6600	+0.029%	262,135	-47.259%
2024-07-11	34.7500	34.7500	34.5750	34.6500	-0.230%	219,146	-47.244%
2024-07-10	34.5400	34.7800	34.5400	34.7300	+0.696%	297,998	-47.365%
2024-07-09	34.3600	34.5900	34.3500	34.4900	+0.378%	373,340	-46.999%
2024-07-08	34.5000	34.6100	34.3400	34.3600	-0.406%	334,278	-46.799%
2024-07-05	34.4700	34.5100	34.3400	34.5000	+0.262%	352,075	-47.014%
2024-07-03	34.3800	34.4600	34.3200	34.4100	+0.146%	155,913	-46.876%
2024-07-02	34.3700	34.3900	34.2700	34.3600	+0.117%	235,446	-46.799%
2024-07-01	34.4200	34.5500	34.3000	34.3200	-0.666%	262,252	-46.737%
2024-06-28	34.5000	34.5500	34.3800	34.5500	+0.145%	933,488	-47.091%
2024-06-27	34.3400	34.5300	34.2500	34.5000	+0.583%	223,470	-47.014%
2024-06-26	34.2000	34.3200	34.0800	34.3000	+0.175%	237,153	-46.706%
2024-06-25	34.2600	34.2951	34.1500	34.2400	+0.117%	257,439	-46.612%
2024-06-24	34.2300	34.2900	34.1800	34.2000	-0.058%	280,351	-46.550%
2024-06-21	34.2800	34.3000	34.1800	34.2200	-0.146%	626,974	-46.581%
2024-06-20	34.3400	34.3900	34.2600	34.2700	-0.058%	189,624	-46.659%
2024-06-18	34.4000	34.4500	34.2700	34.2900	0.000%	162,623	-46.690%
2024-06-17	34.2200	34.4500	34.2200	34.2900	+0.175%	164,686	-46.690%
2024-06-14	34.2000	34.5200	34.1200	34.2300	0.000%	1,051,852	-46.597%
2024-06-13	34.4000	34.4400	34.1700	34.2300	-0.465%	530,788	-46.597%
2024-06-12	34.2400	34.4100	34.1000	34.3900	+0.821%	397,016	-46.845%
2024-06-11	34.2500	34.3450	34.0700	34.1100	-0.438%	1,077,700	-46.409%
2024-06-10	34.2000	34.6750	34.1900	34.2600	-0.058%	907,429	-46.643%
2024-06-07	34.1600	34.4000	34.1600	34.2800	+0.351%	504,468	-46.674%
2024-06-06	34.2400	34.2500	34.1200	34.1600	-0.175%	400,644	-46.487%
2024-06-05	34.1000	34.2400	34.1000	34.2200	+0.470%	331,259	-46.581%
2024-06-04	34.3400	34.3600	34.0300	34.0600	-0.786%	735,725	-46.330%
2024-06-03	34.5400	34.5400	34.3000	34.3300	-0.174%	143,369	-46.752%
2024-05-31	34.3100	34.4000	34.2400	34.3900	+0.204%	135,869	-46.845%
2024-05-30	34.1700	34.3500	34.1700	34.3200	+0.645%	196,487	-46.737%
2024-05-29	34.1100	34.1350	34.0700	34.1000	-0.029%	269,884	-46.393%
2024-05-28	34.1400	34.1400	34.0500	34.1100	+0.029%	290,695	-46.409%
2024-05-24	34.0500	34.1800	34.0100	34.1000	+0.265%	526,396	-46.393%
2024-05-23	34.1000	34.1100	33.9900	34.0100	-0.147%	393,938	-46.251%
2024-05-22	34.0600	34.1210	34.0600	34.0600	-0.147%	217,564	-46.330%
2024-05-21	33.9900	34.1150	33.9900	34.1100	+0.206%	268,721	-46.409%
2024-05-20	33.9500	34.0500	33.9500	34.0400	+0.295%	291,084	-46.298%
2024-05-17	34.0000	34.0500	33.9000	33.9400	-0.206%	366,138	-46.140%
2024-05-16	33.9800	34.0400	33.8950	34.0100	+0.147%	590,167	-46.251%
2024-05-15	34.1000	34.1000	33.9600	33.9600	-0.088%	410,215	-46.172%
2024-05-14	33.9900	34.0700	33.9600	33.9900	+0.118%	516,780	-46.219%
2024-05-13	33.9600	34.0000	33.8800	33.9500	+0.236%	324,793	-46.156%
2024-05-10	33.9500	33.9800	33.8600	33.8700	-0.030%	577,394	-46.029%
2024-05-09	33.8900	33.9300	33.8800	33.8800	+0.059%	973,360	-46.045%
2024-05-08	33.9600	33.9800	33.8600	33.8600	-0.236%	1,455,129	-46.013%
2024-05-07	34.0000	34.0000	33.9300	33.9400	-0.147%	609,463	-46.140%
2024-05-06	34.1400	34.1400	33.9600	33.9900	+0.088%	419,399	-46.219%
2024-05-03	34.1500	34.2100	33.9400	33.9600	+0.029%	358,951	-46.172%
2024-05-02	33.9900	34.4000	33.9200	33.9500	+0.029%	1,149,172	-46.156%
2024-05-01	33.8300	34.0000	33.8300	33.9400	+0.385%	767,686	-46.140%
2024-04-30	33.8400	33.8850	33.7700	33.8100	+0.059%	608,215	-45.933%
2024-04-29	33.9100	34.0400	33.7600	33.7900	-0.413%	1,100,046	-45.901%
2024-04-26	33.9000	33.9800	33.8300	33.9300	+0.118%	1,815,864	-46.124%
2024-04-25	34.1100	34.2000	33.8500	33.8900	-2.894%	3,826,035	-46.061%
2024-04-24	35.0700	35.1500	34.6500	34.9000	-0.711%	181,718	-47.622%
2024-04-23	35.5500	35.8100	34.8700	35.1500	-0.902%	219,094	-47.994%
2024-04-22	34.7600	35.7095	34.6200	35.4700	+2.101%	173,650	-48.463%
2024-04-19	34.4800	34.9600	34.2900	34.7400	+0.696%	189,976	-47.381%
2024-04-18	34.6300	34.8800	34.0150	34.5000	-0.404%	289,158	-47.014%
2024-04-17	35.2300	35.3400	34.5000	34.6400	-1.507%	119,123	-47.229%
2024-04-16	35.2800	35.4200	34.4600	35.1700	-0.312%	229,906	-48.024%
2024-04-15	36.4500	36.6052	35.1000	35.2800	-2.326%	254,768	-48.186%
2024-04-12	36.6500	37.0300	35.7650	36.1200	-2.034%	219,729	-49.391%
2024-04-11	36.6800	37.0200	35.8480	36.8700	+2.275%	296,382	-50.420%
2024-04-10	36.4300	37.0400	35.8600	36.0500	-2.725%	804,850	-49.293%
2024-04-09	36.8400	37.5400	36.7100	37.0600	+0.652%	412,997	-50.675%
2024-04-08	34.9100	37.3000	34.8000	36.8200	+6.570%	490,404	-50.353%
2024-04-05	34.4100	35.0750	34.3600	34.5500	+0.145%	558,070	-47.091%
2024-04-04	34.5100	34.7400	34.1700	34.5000	+0.730%	1,010,512	-47.014%
2024-04-03	34.0200	34.5500	34.0000	34.2500	0.000%	188,335	-46.628%
2024-04-02	34.8100	34.8100	34.0600	34.2500	-1.580%	172,398	-46.628%
2024-04-01	35.4100	35.8000	34.5500	34.8000	-1.723%	217,424	-47.471%
2024-03-28	35.2300	35.6200	35.2200	35.4100	+0.482%	334,331	-48.376%
2024-03-27	35.4900	35.6400	34.9700	35.2400	+0.199%	220,274	-48.127%
2024-03-26	35.5900	35.9200	35.0601	35.1700	-0.622%	265,414	-48.024%
2024-03-25	35.7300	35.8400	35.3600	35.3900	-0.952%	85,172	-48.347%
2024-03-22	36.1100	36.2200	35.7000	35.7300	-1.298%	117,389	-48.839%
2024-03-21	36.2100	36.4350	36.0600	36.2000	+0.583%	138,879	-49.503%
2024-03-20	35.6000	36.0000	35.2500	35.9900	+0.897%	162,196	-49.208%
2024-03-19	35.7700	35.9000	35.5750	35.6700	-0.196%	132,024	-48.752%
2024-03-18	35.6100	36.0200	35.5100	35.7400	+0.084%	151,582	-48.853%
2024-03-15	35.7500	36.3500	35.7000	35.7100	-0.750%	227,168	-48.810%
2024-03-14	35.7200	36.0200	35.2100	35.9800	+0.982%	201,681	-49.194%
2024-03-13	35.6800	35.9250	35.4600	35.6300	-0.280%	114,396	-48.695%
2024-03-12	35.7700	35.9800	35.5300	35.7300	+0.224%	184,680	-48.839%
2024-03-11	36.1400	36.2550	35.5000	35.6500	-1.356%	130,740	-48.724%
2024-03-08	35.6700	36.4900	35.6700	36.1400	+1.975%	349,702	-49.419%
2024-03-07	36.0000	36.5250	35.4000	35.4400	-1.446%	156,003	-48.420%
2024-03-06	36.0600	36.3300	35.9100	35.9600	+0.167%	164,436	-49.166%
2024-03-05	34.9600	36.0000	34.9600	35.9000	+2.396%	257,501	-49.081%
2024-03-04	35.1000	35.4050	34.9600	35.0600	-0.057%	99,073	-47.861%
2024-03-01	35.4700	35.6600	35.0600	35.0800	-0.764%	239,661	-47.891%
2024-02-29	35.5400	36.1499	35.2000	35.3500	+1.144%	201,779	-48.289%
2024-02-28	34.2800	34.9800	34.2000	34.9500	+1.717%	211,682	-47.697%
2024-02-27	34.2600	34.4300	34.0000	34.3600	+0.292%	144,382	-46.799%
2024-02-26	33.6400	34.4200	33.5900	34.2600	+1.813%	162,487	-46.643%
2024-02-23	33.4500	33.8300	33.3100	33.6500	+1.173%	330,071	-45.676%
2024-02-22	32.3500	34.3200	31.5100	33.2600	+1.402%	379,695	-45.039%
2024-02-21	32.3500	32.9800	32.2200	32.8000	+0.675%	240,671	-44.268%
2024-02-20	31.9900	32.8700	31.8100	32.5800	+1.149%	161,489	-43.892%
2024-02-16	31.7400	32.2300	31.4600	32.2100	+0.972%	236,884	-43.247%
2024-02-15	31.5600	31.9900	31.3300	31.9000	+2.015%	171,020	-42.696%
2024-02-14	31.5000	31.5750	30.9100	31.2700	+0.514%	174,269	-41.541%
2024-02-13	31.7100	31.7500	30.7700	31.1100	-3.952%	137,700	-41.241%
2024-02-12	31.7800	32.6500	31.7800	32.3900	+1.952%	107,958	-43.563%
2024-02-09	31.1000	31.7800	30.9300	31.7700	+1.469%	163,603	-42.461%
2024-02-08	30.8200	31.5500	30.7600	31.3100	+1.327%	199,490	-41.616%
2024-02-07	31.1500	31.1600	30.8600	30.9000	-0.451%	61,332	-40.841%
2024-02-06	30.6300	31.0500	30.5800	31.0400	+1.239%	91,360	-41.108%
2024-02-05	30.8000	30.9550	30.5979	30.6600	-1.383%	71,383	-40.378%
2024-02-02	30.8000	31.5500	30.8000	31.0900	-0.128%	55,703	-41.203%
2024-02-01	30.8600	31.1300	30.5700	31.1300	+1.500%	98,215	-41.279%
2024-01-31	31.2500	31.2500	30.5700	30.6700	-1.667%	153,350	-40.398%
2024-01-30	30.8300	31.1900	30.4900	31.1900	+0.710%	75,554	-41.391%
2024-01-29	30.7600	31.5000	30.6600	30.9700	+0.879%	100,661	-40.975%
2024-01-26	31.1100	31.2500	30.6350	30.7000	-0.551%	78,221	-40.456%
2024-01-25	31.2200	31.2200	30.3100	30.8700	+0.849%	134,980	-40.784%
2024-01-24	30.8000	31.1500	30.5600	30.6100	+0.065%	125,748	-40.281%
2024-01-23	30.8600	30.8600	30.3700	30.5900	-0.033%	125,849	-40.242%
2024-01-22	30.3700	30.7500	30.3600	30.6000	+1.695%	125,537	-40.261%
2024-01-19	30.2000	30.2000	29.6900	30.0900	+0.233%	71,051	-39.249%
2024-01-18	30.2400	30.2400	29.5800	30.0200	+0.536%	91,471	-39.107%
2024-01-17	29.2800	30.0200	29.2800	29.8600	+0.708%	93,677	-38.781%
2024-01-16	29.9500	30.2050	29.6200	29.6500	-1.560%	127,419	-38.347%
2024-01-12	30.4000	30.4000	29.9700	30.1200	+0.534%	76,413	-39.309%
2024-01-11	29.5400	29.9700	29.1900	29.9600	+2.009%	173,043	-38.985%
2024-01-10	29.5200	29.7100	29.2500	29.3700	-0.978%	89,609	-37.760%
2024-01-09	29.7200	29.7500	29.4400	29.6600	-1.593%	94,784	-38.368%
2024-01-08	29.3700	30.2100	29.2700	30.1400	+2.622%	200,172	-39.350%
2024-01-05	29.3200	29.6500	29.0100	29.3700	-0.373%	107,440	-37.760%
2024-01-04	29.6900	29.9100	29.2500	29.4800	-0.304%	77,937	-37.992%
2024-01-03	29.7100	30.1300	29.5600	29.5700	-0.805%	97,967	-38.181%
2024-01-02	29.8500	29.8600	29.4800	29.8100	-0.467%	121,093	-38.678%
2023-12-29	30.4400	30.6000	29.9200	29.9500	-1.610%	84,791	-38.965%
2023-12-28	30.2500	30.6800	30.2500	30.4400	+0.297%	82,773	-39.947%
2023-12-27	29.9700	30.3600	29.8700	30.3500	+1.200%	71,168	-39.769%
2023-12-26	29.4100	30.0000	29.3100	29.9900	+2.530%	78,314	-39.046%
2023-12-22	29.1300	29.5300	29.0500	29.2500	+0.723%	94,636	-37.504%
2023-12-21	29.1500	29.4356	28.9100	29.0400	+0.554%	114,940	-37.052%
2023-12-20	28.9000	29.5600	28.4600	28.8800	+0.035%	117,494	-36.704%
2023-12-19	28.1900	29.0000	28.1900	28.8700	+2.086%	174,459	-36.682%
2023-12-18	26.6400	28.4000	26.4500	28.2800	+6.878%	399,277	-35.361%
2023-12-15	27.3100	27.4000	26.4000	26.4600	-2.434%	225,123	-30.915%
2023-12-14	27.4100	27.9600	26.9700	27.1200	+0.482%	172,162	-32.596%
2023-12-13	26.4400	27.0000	26.2100	26.9900	+1.849%	91,034	-32.271%
2023-12-12	26.8200	26.8200	26.3450	26.5000	-0.226%	68,465	-31.019%
2023-12-11	26.6900	26.8600	26.5600	26.5600	-0.859%	72,458	-31.175%
2023-12-08	26.5000	26.8600	26.4250	26.7900	+1.171%	78,772	-31.766%
2023-12-07	26.2500	26.5400	26.0100	26.4800	+1.339%	69,585	-30.967%
2023-12-06	26.3600	26.5350	25.9500	26.1300	-0.038%	102,104	-30.042%
2023-12-05	26.3900	26.4800	25.8600	26.1400	-0.947%	84,707	-30.069%
2023-12-04	26.1700	26.5000	26.1700	26.3900	+0.572%	98,092	-30.731%
2023-12-01	25.4700	26.2550	25.4700	26.2400	+2.340%	100,433	-30.335%
2023-11-30	25.7500	25.9599	25.4000	25.6400	-0.078%	100,228	-28.705%
2023-11-29	25.8900	26.1350	25.6600	25.6600	-0.735%	84,412	-28.761%
2023-11-28	26.1000	26.2300	25.7720	25.8500	-0.806%	102,314	-29.284%
2023-11-27	25.6200	26.0800	25.4900	26.0600	+1.204%	137,872	-29.854%
2023-11-24	25.3900	25.7750	25.3100	25.7500	+1.498%	45,239	-29.010%
2023-11-22	25.1500	25.4000	25.1500	25.3700	+1.116%	58,244	-27.946%
2023-11-21	25.3200	25.4000	25.0411	25.0900	-0.634%	42,049	-27.142%
2023-11-20	25.2700	25.3500	25.1950	25.2500	+0.358%	71,043	-27.604%
2023-11-17	25.4100	25.4100	25.0100	25.1600	-0.632%	76,304	-27.345%
2023-11-16	25.7500	25.7500	25.2900	25.3200	-1.363%	63,104	-27.804%
2023-11-15	25.6600	25.8750	25.6000	25.6700	+0.273%	84,548	-28.788%
2023-11-14	25.3900	25.6100	25.1800	25.6000	+2.033%	157,142	-28.594%
2023-11-13	25.0100	25.2100	25.0100	25.0900	+0.481%	62,645	-27.142%
2023-11-10	25.2400	25.2400	24.7900	24.9700	-0.240%	62,152	-26.792%
2023-11-09	25.5200	25.5200	25.0000	25.0300	-1.067%	165,939	-26.968%
2023-11-08	25.2200	25.3950	24.9900	25.3000	+0.797%	141,894	-27.747%
2023-11-07	25.4600	26.1200	24.3100	25.1000	+3.719%	128,773	-27.171%
2023-11-06	24.2400	24.4788	24.0000	24.2000	0.000%	126,467	-24.463%
2023-11-03	24.4500	24.7400	24.1512	24.2000	+0.707%	121,175	-24.463%
2023-11-02	23.9300	24.1250	23.8500	24.0300	+1.009%	114,438	-23.928%
2023-11-01	23.8700	23.9700	23.6000	23.7900	-0.502%	110,006	-23.161%
2023-10-31	23.8000	23.9850	23.4700	23.9100	+0.210%	146,393	-23.547%
2023-10-30	23.4100	23.8700	23.2000	23.8600	+2.934%	93,313	-23.386%
2023-10-27	23.4100	23.4100	22.9200	23.1800	-0.771%	91,650	-21.139%
2023-10-26	23.2200	23.5000	23.2000	23.3600	+0.086%	67,491	-21.747%
2023-10-25	23.4700	23.4700	23.2200	23.3400	-1.269%	55,025	-21.680%
2023-10-24	23.7700	23.7700	23.4700	23.6400	+0.042%	70,533	-22.673%
2023-10-23	23.7200	23.8900	23.5900	23.6300	-0.756%	43,346	-22.641%
2023-10-20	24.0200	24.0200	23.6100	23.8100	-0.874%	79,289	-23.226%
2023-10-19	24.1400	24.3188	23.8500	24.0200	-0.989%	63,906	-23.897%
2023-10-18	24.6700	24.6700	24.1500	24.2600	-2.609%	49,678	-24.650%
2023-10-17	24.3200	24.9300	24.3200	24.9100	+2.090%	112,164	-26.616%
2023-10-16	24.3500	24.6000	23.8120	24.4000	+1.329%	140,694	-25.082%
2023-10-13	24.1300	24.1400	23.7200	24.0800	-0.207%	115,552	-24.086%
2023-10-12	24.7500	24.7500	24.1200	24.1300	-1.990%	118,863	-24.244%
2023-10-11	24.6500	24.8500	24.1800	24.6200	0.000%	146,181	-25.751%
2023-10-10	24.5300	25.1700	24.5300	24.6200	-1.204%	121,279	-25.751%
2023-10-09	24.2500	25.5000	24.1800	24.9200	+1.797%	108,714	-26.645%
2023-10-06	24.5500	24.6850	23.9100	24.4800	-0.244%	505,300	-25.327%
2023-10-05	24.2600	24.5600	24.0500	24.5400	+1.573%	110,220	-25.509%
2023-10-04	24.4900	24.5150	23.4900	24.1600	-1.065%	263,831	-24.338%
2023-10-03	24.9900	25.4400	24.2500	24.4200	-3.134%	94,292	-25.143%
2023-10-02	25.0600	25.3700	25.0600	25.2100	+0.518%	82,520	-27.489%
2023-09-29	25.2400	25.3700	25.0000	25.0800	-0.080%	91,855	-27.113%
2023-09-28	25.1700	25.5000	25.0800	25.1000	-0.555%	62,811	-27.171%
2023-09-27	25.3000	25.4350	24.9500	25.2400	0.000%	60,269	-27.575%
2023-09-26	25.4600	25.8400	25.2000	25.2400	-1.790%	83,340	-27.575%
2023-09-25	25.4800	25.9300	25.2900	25.7000	0.000%	45,015	-28.872%
2023-09-22	26.2950	26.7836	25.6500	25.7000	-1.683%	78,204	-28.872%
2023-09-21	26.3200	26.4000	26.0000	26.1400	-1.433%	105,675	-30.069%
2023-09-20	26.8900	26.9750	26.4700	26.5200	-0.338%	62,572	-31.071%
2023-09-19	26.4700	26.7100	26.4200	26.6100	-0.188%	71,322	-31.304%
2023-09-18	26.9000	27.2200	26.3028	26.6600	-0.336%	45,129	-31.433%
2023-09-15	26.7200	27.0700	26.5400	26.7500	-0.261%	220,122	-31.664%
2023-09-14	26.9100	27.0500	26.7500	26.8200	+0.449%	64,490	-31.842%
2023-09-13	26.6600	26.8500	26.4700	26.7000	+0.641%	125,240	-31.536%
2023-09-12	26.6400	26.8900	26.2600	26.5300	-1.302%	112,629	-31.097%
2023-09-11	27.6100	27.8900	26.8700	26.8800	-3.240%	95,402	-31.994%
2023-09-08	28.1600	28.3157	27.7700	27.7800	-1.524%	56,670	-34.197%
2023-09-07	28.2800	28.2800	27.9000	28.2100	-0.424%	67,650	-35.200%
2023-09-06	28.6700	28.8500	28.2700	28.3300	-0.944%	38,202	-35.475%
2023-09-05	29.2700	29.2700	28.4900	28.6000	-2.389%	87,498	-36.084%
2023-09-01	29.0500	29.4600	29.0500	29.3000	+1.419%	88,295	-37.611%
2023-08-31	28.9300	28.9800	28.6800	28.8900	-0.207%	96,857	-36.726%
2023-08-30	28.4800	28.9800	28.2900	28.9500	+1.615%	112,259	-36.857%
2023-08-29	27.7500	28.5400	27.6700	28.4900	+2.335%	283,564	-35.837%
2023-08-28	27.4900	27.9900	27.4200	27.8400	+1.866%	78,641	-34.339%
2023-08-25	27.9000	27.9700	27.2300	27.3300	-2.078%	301,700	-33.114%
2023-08-24	28.2800	28.5000	27.6400	27.9100	-1.898%	109,770	-34.504%
2023-08-23	27.8600	28.5200	27.6200	28.4500	+2.008%	111,944	-35.747%
2023-08-22	28.0000	28.1600	27.8300	27.8900	-0.286%	101,924	-34.457%
2023-08-21	27.9500	28.1100	27.7300	27.9700	-0.143%	70,785	-34.644%
2023-08-18	27.4800	28.0900	27.3100	28.0100	+1.046%	94,656	-34.738%
2023-08-17	28.0600	28.3200	27.6200	27.7200	-1.000%	143,638	-34.055%
2023-08-16	28.0400	28.3300	27.7750	28.0000	0.000%	117,799	-34.714%
2023-08-15	27.8650	28.0700	27.8400	28.0000	-0.143%	105,518	-34.714%
2023-08-14	27.5200	28.1000	27.5200	28.0400	+0.143%	59,429	-34.807%
2023-08-11	28.1000	28.1600	27.9400	28.0000	-0.639%	52,311	-34.714%
2023-08-10	28.4750	28.7000	28.0900	28.1800	-0.949%	68,856	-35.131%
2023-08-09	28.3000	28.8000	28.1001	28.4500	+0.176%	77,400	-35.747%
2023-08-08	27.8600	28.5650	27.7100	28.4000	+0.638%	158,658	-35.634%
2023-08-07	28.2500	29.1200	27.9015	28.2200	+0.463%	147,291	-35.223%
2023-08-04	29.4100	29.5100	28.0700	28.0900	-4.162%	139,568	-34.923%
2023-08-03	26.1900	29.6400	26.0000	29.3100	+2.339%	181,898	-37.632%
2023-08-02	28.7700	28.7700	28.0100	28.6400	-1.377%	233,578	-36.173%
2023-08-01	29.7300	29.7567	28.8800	29.0400	-2.876%	104,480	-37.052%
2023-07-31	30.2500	30.4300	29.8650	29.9000	-1.157%	164,885	-38.863%
2023-07-28	30.6000	30.8700	30.1950	30.2500	-0.033%	89,451	-39.570%
2023-07-27	30.5900	30.5900	29.9100	30.2600	-0.591%	99,902	-39.590%
2023-07-26	30.6600	30.9300	30.2610	30.4400	-0.911%	50,205	-39.947%
2023-07-25	30.8500	30.9900	30.5400	30.7200	-0.775%	68,996	-40.495%
2023-07-24	31.3200	31.4700	30.8310	30.9600	-0.896%	38,871	-40.956%
2023-07-21	31.8000	31.8000	31.1350	31.2400	-1.233%	54,750	-41.485%
2023-07-20	31.8800	31.8800	31.4700	31.6300	-1.002%	65,858	-42.207%
2023-07-19	31.8900	32.0600	31.6250	31.9500	+0.031%	57,331	-42.786%
2023-07-18	31.2500	32.0000	31.2500	31.9400	+2.110%	70,415	-42.768%
2023-07-17	31.1300	31.5000	30.9800	31.2800	+0.903%	87,339	-41.560%
2023-07-14	31.1600	31.1900	30.4900	31.0000	-0.418%	60,264	-41.032%
2023-07-13	30.9400	31.3100	30.8000	31.1300	+0.908%	74,604	-41.279%
2023-07-12	30.3000	30.9350	30.0656	30.8500	+4.117%	148,503	-40.746%
2023-07-11	29.4900	29.9000	29.4250	29.6300	+0.954%	83,993	-38.306%
2023-07-10	29.0900	29.5200	29.0000	29.3500	+0.548%	137,952	-37.717%
2023-07-07	29.2800	29.4492	29.1310	29.1900	+0.275%	91,104	-37.376%
2023-07-06	29.2000	29.2000	28.6750	29.1100	-1.087%	94,503	-37.204%
2023-07-05	29.2900	29.8700	29.1500	29.4300	+0.102%	101,026	-37.887%
2023-07-03	29.4600	29.7300	29.1000	29.4000	-0.877%	97,787	-37.823%
2023-06-30	29.3000	29.8200	29.2625	29.6600	+1.715%	84,379	-38.368%
2023-06-29	29.0500	29.4000	28.9650	29.1600	+0.970%	75,242	-37.311%
2023-06-28	28.3000	29.1500	28.1900	28.8800	+2.448%	228,417	-36.704%
2023-06-27	28.0400	28.4600	27.8658	28.1900	+0.356%	137,418	-35.154%
2023-06-26	27.8300	28.2500	27.8300	28.0900	+0.573%	139,185	-34.923%
2023-06-23	27.8700	28.1200	27.6700	27.9300	-1.203%	1,003,498	-34.551%
2023-06-22	28.4600	28.4600	28.0900	28.2700	-0.911%	71,690	-35.338%
2023-06-21	28.4200	28.6500	28.2500	28.5300	+0.035%	125,467	-35.927%
2023-06-20	28.4600	28.6200	28.2137	28.5200	-0.210%	64,822	-35.905%
2023-06-16	28.7900	28.9900	28.0200	28.5800	+0.035%	262,324	-36.039%
2023-06-15	28.2000	28.6600	28.1862	28.5700	+1.456%	98,444	-36.017%
2023-06-14	28.1300	28.5400	27.9400	28.1600	-0.283%	101,410	-35.085%
2023-06-13	28.6900	28.8800	28.0000	28.2400	-2.351%	123,916	-35.269%
2023-06-12	29.4900	29.4900	28.9200	28.9200	-2.198%	83,669	-36.791%
2023-06-09	29.8700	30.0500	29.5000	29.5700	-1.499%	143,657	-38.181%
2023-06-08	30.1500	30.4100	29.8700	30.0200	-0.924%	229,585	-39.107%
2023-06-07	29.2500	30.3700	29.0750	30.3000	+4.375%	193,082	-39.670%
2023-06-06	28.7000	29.2400	28.5200	29.0300	+1.326%	174,824	-37.031%
2023-06-05	28.8200	28.8200	27.9400	28.6500	-1.070%	188,196	-36.195%
2023-06-02	28.5700	29.1800	28.2800	28.9600	+2.695%	186,148	-36.878%
2023-06-01	28.0800	28.4502	27.8750	28.2000	+0.427%	92,164	-35.177%
2023-05-31	28.4600	28.8450	28.0400	28.0800	-1.370%	440,067	-34.900%
2023-05-30	28.5800	28.9100	28.4500	28.4700	-0.140%	114,029	-35.792%
2023-05-26	28.4400	28.7289	28.2000	28.5100	-0.035%	155,964	-35.882%
2023-05-25	28.5700	28.7750	28.1300	28.5200	+0.070%	82,813	-35.905%
2023-05-24	28.4200	28.5800	28.1600	28.5000	-0.280%	145,616	-35.860%
2023-05-23	28.5200	28.7200	28.2400	28.5800	-0.591%	84,215	-36.039%
2023-05-22	28.5000	28.9000	28.1850	28.7500	+1.054%	85,196	-36.417%
2023-05-19	28.6700	28.7200	28.1400	28.4500	+0.141%	76,208	-35.747%
2023-05-18	28.1400	28.5100	28.0200	28.4100	+0.888%	83,739	-35.656%
2023-05-17	28.4500	28.4500	27.9450	28.1600	+0.036%	87,218	-35.085%
2023-05-16	27.9100	28.3400	27.9100	28.1500	+0.178%	138,654	-35.062%
2023-05-15	27.9200	28.2000	27.7100	28.1000	+0.321%	64,341	-34.947%
2023-05-12	27.8100	28.1900	27.7200	28.0100	+1.229%	134,357	-34.738%
2023-05-11	27.3600	27.7200	27.2900	27.6700	+0.509%	91,872	-33.936%
2023-05-10	27.3600	27.6000	27.1750	27.5300	+1.737%	117,814	-33.600%
2023-05-09	26.7700	27.6400	26.7250	27.0600	+1.008%	163,842	-32.446%
2023-05-08	27.0700	27.1100	26.6900	26.7900	-1.290%	145,241	-31.766%
2023-05-05	26.7300	27.2100	26.7100	27.1400	+3.155%	154,504	-32.646%
2023-05-04	28.5500	28.5500	25.9202	26.3100	-8.741%	151,796	-30.521%
2023-05-03	29.1800	29.6850	28.7800	28.8300	-1.166%	135,862	-36.594%
2023-05-02	30.8600	30.8600	29.0100	29.1700	-5.842%	115,799	-37.333%
2023-05-01	30.6600	31.2100	30.6200	30.9800	+0.978%	95,025	-40.994%
2023-04-28	30.8500	31.2600	30.4300	30.6800	-0.968%	129,641	-40.417%
2023-04-27	30.9700	31.3200	30.8000	30.9800	+0.194%	100,036	-40.994%
2023-04-26	31.5500	31.7800	30.9000	30.9200	-2.583%	131,299	-40.880%
2023-04-25	31.9500	32.2599	31.3200	31.7400	-1.429%	178,957	-42.407%
2023-04-24	32.2700	32.6300	32.1750	32.2000	-0.217%	82,006	-43.230%
2023-04-21	32.5900	32.6200	31.8600	32.2700	-1.043%	158,023	-43.353%
2023-04-20	32.8300	32.9500	32.5017	32.6100	-0.972%	83,377	-43.944%
2023-04-19	31.9300	33.0000	31.9300	32.9300	+2.938%	162,379	-44.488%
2023-04-18	31.8000	32.4500	31.8000	31.9900	+0.534%	150,614	-42.857%
2023-04-17	31.6400	31.8899	31.4600	31.8200	+0.569%	54,656	-42.552%
2023-04-14	31.8400	32.1500	31.5100	31.6400	-0.032%	110,828	-42.225%
2023-04-13	30.8900	31.7700	30.6500	31.6500	+2.427%	191,681	-42.243%
2023-04-12	31.1700	31.1800	30.7900	30.9000	+0.130%	60,986	-40.841%
2023-04-11	31.2100	31.3100	30.7000	30.8600	+1.180%	110,632	-40.765%
2023-04-10	30.2600	30.7100	30.2600	30.5000	+0.561%	203,496	-40.066%
2023-04-06	30.2400	30.6300	30.2300	30.3300	+0.364%	48,054	-39.730%
2023-04-05	30.1200	30.4700	29.7000	30.2200	-0.527%	120,449	-39.510%
2023-04-04	31.3400	31.3400	30.3300	30.3800	-2.846%	68,984	-39.829%
2023-04-03	31.4300	31.7100	30.8850	31.2700	-0.572%	75,175	-41.541%
2023-03-31	30.9600	31.6250	30.3900	31.4500	+2.276%	152,865	-41.876%
2023-03-30	31.4200	31.5000	30.6500	30.7500	-1.505%	82,420	-40.553%
2023-03-29	31.4200	31.4400	31.0000	31.2200	+0.160%	82,004	-41.448%
2023-03-28	30.6300	31.3650	30.4800	31.1700	+1.267%	91,927	-41.354%
2023-03-27	30.8200	31.1000	30.6850	30.7800	+0.555%	120,989	-40.611%
2023-03-24	30.3100	30.6300	30.0600	30.6100	0.000%	64,756	-40.281%
2023-03-23	30.5600	30.8450	30.2400	30.6100	+0.625%	93,969	-40.281%
2023-03-22	31.6000	31.6000	30.3900	30.4200	-3.795%	97,561	-39.908%
2023-03-21	30.9800	31.7400	30.9800	31.6200	+3.604%	90,097	-42.188%
2023-03-20	30.9100	31.1300	30.3500	30.5200	-0.554%	99,861	-40.105%

.dark-mode .GrXHc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrXHc8{ color: #333333; background-color: white; border: 2px solid #333333; }AMKAssetMark Financial Holdings, Inc.stock NYSE

AMK
AssetMark Financial Holdings, Inc.
stock NYSE