Get the Stockscreener App
4.09
5.82%
0.225
After Hours:
4.15
0.06
+1.47%
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 November 21, 2024, is $4.09.
- 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 1,004% to $4.09 now.
- The 52-week high stock price for AMTX is $7.0299, representing a 71.88% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for AMTX is $2.102, indicating a -48.61% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $4.22 | $3.88 | $0.345 | 940,395.0 | +5.82% |
| Nov 20, 2024 | $4.08 | $3.76 | $0.315 | 672,614.0 | -1.65% |
| Nov 19, 2024 | $4.13 | $3.72 | $0.4099 | 901,567.0 | +3.97% |
| Nov 18, 2024 | $4.01 | $3.70 | $0.31 | 884,517.0 | -1.31% |
| Nov 15, 2024 | $4.10 | $3.79 | $0.31 | 709,065.0 | -5.90% |
| Nov 14, 2024 | $4.21 | $3.86 | $0.35 | 842,769.0 | -1.45% |
| Nov 13, 2024 | $4.58 | $4.10 | $0.4837 | 1,614,120.0 | -10.61% |
| Nov 12, 2024 | $4.73 | $3.50 | $1.23 | 3,986,492.0 | +28.69% |
| Nov 11, 2024 | $3.70 | $3.35 | $0.35 | 1,561,208.0 | +7.16% |
| Nov 08, 2024 | $3.42 | $2.93 | $0.49 | 1,058,807.0 | +10.38% |
| Nov 07, 2024 | $3.13 | $2.76 | $0.3684 | 508,574.0 | +8.39% |
| Nov 06, 2024 | $3.13 | $2.71 | $0.4242 | 822,105.0 | -11.11% |
| Nov 05, 2024 | $3.18 | $2.73 | $0.45 | 666,420.0 | +12.50% |
| Nov 04, 2024 | $2.84 | $2.62 | $0.2195 | 370,298.0 | +5.66% |
| Nov 01, 2024 | $2.77 | $2.61 | $0.155 | 487,344.0 | -0.75% |
| Oct 31, 2024 | $2.78 | $2.63 | $0.145 | 387,316.0 | -1.48% |
| Oct 30, 2024 | $2.80 | $2.68 | $0.12 | 410,826.0 | -0.73% |
| Oct 29, 2024 | $2.84 | $2.70 | $0.14 | 654,102.0 | -5.21% |
| Oct 28, 2024 | $3.02 | $2.86 | $0.155 | 461,400.0 | -3.36% |
| Oct 25, 2024 | $3.12 | $2.98 | $0.14 | 492,932.0 | -1.32% |
| Oct 24, 2024 | $3.02 | $2.87 | $0.15 | 252,803.0 | +3.42% |
| Oct 23, 2024 | $3.10 | $2.82 | $0.2838 | 592,243.0 | -2.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.73 | $2.61 | $2.12 | 16,966,690.0 | +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% |
Aemetis Inc Stock (AMTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| Nov, 2023 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| Oct, 2023 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| Sep, 2023 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| Aug, 2023 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| Jul, 2023 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| Jun, 2023 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| May, 2023 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| Apr, 2023 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| Mar, 2023 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| Feb, 2023 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| Jan, 2023 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
Aemetis Inc Stock (AMTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.75 | $3.71 | $2.04 | 13,111,121.0 | -28.13% |
| Nov, 2022 | $7.69 | $4.71 | $2.98 | 13,364,869.0 | -25.54% |
| Oct, 2022 | $7.84 | $5.75 | $2.09 | 15,092,984.0 | +20.92% |
| Sep, 2022 | $9.65 | $6.00 | $3.65 | 11,314,035.0 | -32.89% |
| Aug, 2022 | $11.50 | $6.79 | $4.71 | 18,990,089.0 | +24.08% |
| Jul, 2022 | $7.85 | $4.45 | $3.40 | 12,019,947.0 | +49.69% |
| Jun, 2022 | $9.30 | $4.85 | $4.45 | 18,937,935.0 | -39.46% |
| May, 2022 | $10.49 | $5.67 | $4.82 | 16,321,891.0 | -11.17% |
| Apr, 2022 | $13.78 | $9.05 | $4.73 | 13,025,036.0 | -27.94% |
| Mar, 2022 | $16.06 | $10.27 | $5.79 | 23,698,842.0 | -1.17% |
| Feb, 2022 | $13.31 | $8.46 | $4.85 | 14,590,712.0 | +39.80% |
| Jan, 2022 | $13.52 | $7.88 | $5.64 | 14,190,653.0 | -25.45% |
0.33%
5.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):