Get the Stockscreener App
2.55
3.04%
-0.08
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 May 29, 2026, is $2.55.
- 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 588.26% to $2.55 now.
- The 52-week high stock price for AMTX is $3.80, representing a 49.02% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for AMTX is $1.30, indicating a -49.02% decrease from the current share price, occurred on December 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $2.67 | $2.50 | $0.1668 | 925,461.0 | -3.04% |
| May 28, 2026 | $2.65 | $2.50 | $0.15 | 994,298.0 | +4.78% |
| May 27, 2026 | $2.55 | $2.43 | $0.12 | 1,169,150.0 | +0.40% |
| May 26, 2026 | $2.73 | $2.49 | $0.24 | 1,710,427.0 | -6.72% |
| May 22, 2026 | $2.77 | $2.26 | $0.51 | 3,213,824.0 | +19.11% |
| May 21, 2026 | $2.34 | $2.22 | $0.12 | 958,776.0 | +4.65% |
| May 20, 2026 | $2.23 | $2.06 | $0.1644 | 1,067,010.0 | -0.46% |
| May 19, 2026 | $2.22 | $2.13 | $0.088 | 577,747.0 | -0.92% |
| May 18, 2026 | $2.33 | $2.14 | $0.195 | 1,068,753.0 | -4.80% |
| May 15, 2026 | $2.39 | $2.23 | $0.16 | 1,144,370.0 | -0.87% |
| May 14, 2026 | $2.39 | $2.21 | $0.18 | 1,185,635.0 | +4.52% |
| May 13, 2026 | $2.29 | $2.15 | $0.14 | 1,238,581.0 | -1.78% |
| May 12, 2026 | $2.39 | $2.20 | $0.1869 | 1,232,261.0 | -3.02% |
| May 11, 2026 | $2.58 | $2.31 | $0.27 | 1,782,277.0 | -10.42% |
| May 08, 2026 | $3.15 | $2.54 | $0.61 | 2,559,638.0 | -16.99% |
| May 07, 2026 | $3.12 | $2.69 | $0.435 | 3,101,949.0 | -3.70% |
| May 06, 2026 | $3.41 | $3.07 | $0.34 | 2,541,992.0 | -11.48% |
| May 05, 2026 | $3.80 | $3.54 | $0.265 | 1,828,781.0 | +2.23% |
| May 04, 2026 | $3.74 | $3.44 | $0.295 | 1,928,470.0 | +1.70% |
| May 01, 2026 | $3.54 | $2.88 | $0.655 | 3,147,498.0 | +11.75% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $3.80 | $2.06 | $1.73 | 34,302,359.0 | -19.05% |
| Apr, 2026 | $3.27 | $2.19 | $1.08 | 34,532,467.0 | -1.25% |
| Mar, 2026 | $3.60 | $1.37 | $2.23 | 43,846,576.0 | +124.65% |
| 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% |
2.54%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):