Get the Stockscreener App
1.40
0.72%
0.01
After Hours:
1.44
0.04
+2.86%
Aemetis Inc Stock (AMTX) Price History
The historical daily chart and data for Aemetis Inc stock (AMTX), show that the latest closing stock price as of March 06, 2026, is $1.40.
- Aemetis Inc all-time high stock price is $27.44, occurred on March 24, 2021.
- The lowest Aemetis Inc stock price recorded was $0.3705 on March 18, 2020. Since then, Aemetis Inc's stock price has risen over 277.87% to $1.40 now.
- The 52-week high stock price for AMTX is $3.66, representing a 161.43% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for AMTX is $1.22, indicating a -12.86% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2025 was $13.13. The stock closed the year at $3.96, a loss of over -69.84% for the year.
The table below shows more information about AMTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $1.45 | $1.37 | $0.075 | 498,554.0 | +0.72% |
| Mar 05, 2026 | $1.46 | $1.38 | $0.08 | 433,305.0 | +0.00% |
| Mar 04, 2026 | $1.43 | $1.38 | $0.05 | 271,223.0 | -0.71% |
| Mar 03, 2026 | $1.46 | $1.39 | $0.07 | 317,788.0 | -2.78% |
| Mar 02, 2026 | $1.48 | $1.40 | $0.0753 | 693,185.0 | +1.41% |
| Feb 27, 2026 | $1.47 | $1.41 | $0.0598 | 481,297.0 | -3.40% |
| Feb 26, 2026 | $1.47 | $1.42 | $0.05 | 371,764.0 | +2.08% |
| Feb 25, 2026 | $1.46 | $1.40 | $0.065 | 517,790.0 | +1.41% |
| Feb 24, 2026 | $1.46 | $1.40 | $0.06 | 361,906.0 | +0.71% |
| Feb 23, 2026 | $1.46 | $1.40 | $0.06 | 432,206.0 | -4.08% |
| Feb 20, 2026 | $1.53 | $1.46 | $0.075 | 347,522.0 | -2.00% |
| Feb 19, 2026 | $1.53 | $1.47 | $0.06 | 468,539.0 | -1.96% |
| Feb 18, 2026 | $1.58 | $1.50 | $0.0801 | 488,767.0 | +2.00% |
| Feb 17, 2026 | $1.56 | $1.45 | $0.1083 | 463,976.0 | -1.32% |
| Feb 13, 2026 | $1.56 | $1.42 | $0.14 | 518,680.0 | +4.83% |
| Feb 12, 2026 | $1.57 | $1.44 | $0.13 | 677,191.0 | -4.61% |
| Feb 11, 2026 | $1.55 | $1.47 | $0.0797 | 569,680.0 | +0.66% |
| Feb 10, 2026 | $1.58 | $1.51 | $0.075 | 598,094.0 | -3.82% |
| Feb 09, 2026 | $1.61 | $1.50 | $0.1099 | 720,867.0 | -1.26% |
| Feb 06, 2026 | $1.65 | $1.57 | $0.08 | 881,318.0 | -0.63% |
Aemetis Inc Stock (AMTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aemetis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aemetis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aemetis Inc Stock (AMTX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.48 | $1.37 | $0.1053 | 2,712,609.0 | -1.41% |
| Feb, 2026 | $1.83 | $1.40 | $0.435 | 14,011,044.0 | -7.19% |
| Jan, 2026 | $1.91 | $1.41 | $0.4991 | 19,768,139.0 | +10.07% |
Aemetis Inc Stock (AMTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.78 | $1.30 | $0.485 | 17,359,629.0 | -17.34% |
| Nov, 2025 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| Oct, 2025 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| Sep, 2025 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| Aug, 2025 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| Jul, 2025 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| Jun, 2025 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| May, 2025 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| Apr, 2025 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| Mar, 2025 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| Feb, 2025 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| Jan, 2025 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
Aemetis Inc Stock (AMTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| Nov, 2024 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| Oct, 2024 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| Sep, 2024 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| Aug, 2024 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| Jul, 2024 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| Jun, 2024 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| May, 2024 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| Apr, 2024 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| Mar, 2024 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| Feb, 2024 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| Jan, 2024 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
3.13%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):