AssetMark Financial Holdings, Inc. (AMK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:58PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 33.96 | 33.97 | 33.87 | 33.87 | 33.87 | 1,125,514 |
| 07 may 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 33.94 | 613,100 |
| 06 may 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 33.99 | 424,600 |
| 03 may 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 33.96 | 470,600 |
| 02 may 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 1,235,200 |
| 01 may 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 775,700 |
| 30 abr 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 33.81 | 628,000 |
| 29 abr 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | 1,104,200 |
| 26 abr 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 1,820,300 |
| 25 abr 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | 3,899,500 |
| 24 abr 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | 183,400 |
| 23 abr 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | 220,400 |
| 22 abr 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 175,700 |
| 19 abr 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 198,500 |
| 18 abr 2024 | 34.63 | 34.88 | 34.01 | 34.50 | 34.50 | 294,400 |
| 17 abr 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | 121,200 |
| 16 abr 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | 277,000 |
| 15 abr 2024 | 36.45 | 36.60 | 35.10 | 35.28 | 35.28 | 318,900 |
| 12 abr 2024 | 36.65 | 37.03 | 35.76 | 36.12 | 36.12 | 219,700 |
| 11 abr 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 36.87 | 296,200 |
| 10 abr 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 36.05 | 804,900 |
| 09 abr 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 37.06 | 413,000 |
| 08 abr 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 36.82 | 490,400 |
| 05 abr 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 34.55 | 558,100 |
| 04 abr 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 34.50 | 1,010,500 |
| 03 abr 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 34.25 | 188,300 |
| 02 abr 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 34.25 | 172,400 |
| 01 abr 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 34.80 | 217,400 |
| 28 mar 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 35.41 | 334,300 |
| 27 mar 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 35.24 | 220,300 |
| 26 mar 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 35.17 | 265,400 |
| 25 mar 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 35.39 | 85,200 |
| 22 mar 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 35.73 | 117,400 |
| 21 mar 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 36.20 | 138,900 |
| 20 mar 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 35.99 | 162,200 |
| 19 mar 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 35.67 | 132,000 |
| 18 mar 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 35.74 | 151,600 |
| 15 mar 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 35.71 | 227,200 |
| 14 mar 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 35.98 | 201,700 |
| 13 mar 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 35.63 | 114,400 |
| 12 mar 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 35.73 | 184,700 |
| 11 mar 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 35.65 | 130,700 |
| 08 mar 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 36.14 | 349,700 |
| 07 mar 2024 | 36.00 | 36.53 | 35.40 | 35.44 | 35.44 | 156,000 |
| 06 mar 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 35.96 | 164,400 |
| 05 mar 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 35.90 | 257,500 |
| 04 mar 2024 | 35.10 | 35.40 | 34.96 | 35.06 | 35.06 | 99,100 |
| 01 mar 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 35.08 | 239,500 |
| 29 feb 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 35.35 | 201,800 |
| 28 feb 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 34.95 | 211,600 |
| 27 feb 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 34.36 | 144,400 |
| 26 feb 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 34.26 | 162,500 |
| 23 feb 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 33.65 | 330,100 |
| 22 feb 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 33.26 | 379,700 |
| 21 feb 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 32.80 | 240,700 |
| 20 feb 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 32.58 | 161,500 |
| 16 feb 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 32.21 | 236,900 |
| 15 feb 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 31.90 | 171,000 |
| 14 feb 2024 | 31.50 | 31.58 | 30.91 | 31.27 | 31.27 | 174,300 |
| 13 feb 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 31.11 | 137,700 |
| 12 feb 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 32.39 | 108,000 |
| 09 feb 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 31.77 | 163,600 |
| 08 feb 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 31.31 | 199,500 |
| 07 feb 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 30.90 | 61,300 |
| 06 feb 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 31.04 | 91,400 |
| 05 feb 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 30.66 | 71,400 |
| 02 feb 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 31.09 | 55,700 |
| 01 feb 2024 | 30.86 | 31.13 | 30.57 | 31.13 | 31.13 | 98,200 |
| 31 ene 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 30.67 | 153,300 |
| 30 ene 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 31.19 | 75,600 |
| 29 ene 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 30.97 | 100,700 |
| 26 ene 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 30.70 | 78,200 |
| 25 ene 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 30.87 | 135,000 |
| 24 ene 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 30.61 | 125,700 |
| 23 ene 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 30.59 | 125,800 |
| 22 ene 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 30.60 | 125,500 |
| 19 ene 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 30.09 | 71,100 |
| 18 ene 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 30.02 | 91,500 |
| 17 ene 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 29.86 | 93,700 |
| 16 ene 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 29.65 | 127,400 |
| 12 ene 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 30.12 | 76,400 |
| 11 ene 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 29.96 | 173,000 |
| 10 ene 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 29.37 | 89,600 |
| 09 ene 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 29.66 | 94,800 |
| 08 ene 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 30.14 | 200,200 |
| 05 ene 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 29.37 | 107,400 |
| 04 ene 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 29.48 | 77,900 |
| 03 ene 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 29.57 | 98,000 |
| 02 ene 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 29.81 | 121,100 |
| 29 dic 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 29.95 | 84,800 |
| 28 dic 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 30.44 | 82,800 |
| 27 dic 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 30.35 | 71,200 |
| 26 dic 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 29.99 | 78,300 |
| 22 dic 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 29.25 | 94,600 |
| 21 dic 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 29.04 | 114,900 |
| 20 dic 2023 | 28.90 | 29.56 | 28.46 | 28.88 | 28.88 | 117,500 |
| 19 dic 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 28.87 | 174,500 |
| 18 dic 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 28.28 | 399,300 |
| 15 dic 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 26.46 | 225,100 |
| 14 dic 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 27.12 | 172,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.