Historical Data for AssetMark Financial Holdings Inc. (AMK)

$ 23.58   0.07 (+0.30%) Volume: 60k 4:00 PM EDT 21-Oct-2020
After Hours:  $ 23.58 0.00 (0.00%) Volume: 828 4:00 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 23.57 23.98 23.35 23.58 60k 0.07 0.30% 23.58 1.42m 931
10/20/20 23.63 23.78 23.38 23.51 45.93k 0.11 0.47% 23.51 1.08m 1,224
10/19/20 23.83 24.02 23.24 23.40 163.9k -0.24 -1.02% 23.40 3.85m 1,870
10/16/20 22.77 23.97 22.77 23.64 66.12k 0.83 3.64% 23.64 1.56m 1,061
10/15/20 22.59 22.94 22.47 22.81 249.5k 0.00 0.00% 22.81 5.68m 1,889
10/14/20 22.99 23.14 22.77 22.81 285.51k -0.06 -0.26% 22.81 6.55m 2,106
10/13/20 22.88 23.00 22.67 22.87 158.32k 0.15 0.66% 22.87 3.62m 1,937
10/12/20 22.31 22.875 22.07 22.72 144.84k 0.38 1.70% 22.72 3.26m 1,837
10/09/20 22.45 22.68 22.12 22.34 80.91k 0.17 0.77% 22.34 1.8m 1,479
10/08/20 22.33 22.36 22.04 22.17 72.02k 0.10 0.45% 22.17 1.6m 1,616
10/07/20 22.16 22.23 21.80 22.07 83.91k 0.12 0.55% 22.07 1.85m 1,401
10/06/20 22.48 22.70 21.88 21.95 62.17k -0.29 -1.30% 21.95 1.38m 1,358
10/05/20 22.18 22.51 21.93 22.24 80.31k 0.27 1.23% 22.24 1.78m 1,137
10/02/20 21.58 22.63 21.575 21.97 108.35k 0.05 0.23% 21.97 2.39m 1,515
10/01/20 21.52 22.085 21.30 21.92 126.1k 0.18 0.83% 21.92 2.75m 1,913
09/30/20 22.48 22.71 21.66 21.74 90.07k -0.68 -3.03% 21.74 1.98m 1,453
09/29/20 22.29 22.78 22.135 22.42 112.05k 0.13 0.58% 22.42 2.5m 1,401
09/28/20 21.82 22.81 21.82 22.29 105.31k 0.77 3.58% 22.29 2.36m 1,078
09/25/20 21.28 21.72 21.28 21.52 214.41k 0.03 0.14% 21.52 4.61m 1,371
09/24/20 21.74 21.88 21.32 21.49 49.4k -0.12 -0.56% 21.49 1.06m 1,103
09/23/20 21.54 22.03 21.485 21.61 55.49k -0.07 -0.32% 21.61 1.2m 998
09/22/20 21.64 21.76 21.25 21.68 67.34k 0.13 0.60% 21.68 1.45m 787
09/21/20 22.05 22.20 20.88 21.55 151.79k -0.85 -3.79% 21.55 3.26m 1,488