Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.670
-0.040 (-1.48%)
At close: Oct 31, 2024, 4:00 PM
2.780
+0.110 (4.12%)
After-hours: Oct 31, 2024, 6:31 PM EDT
Aemetis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 2.74 | 2.78 | 2.64 | 2.67 | 2.67 | -1.48% | 387,723 |
Oct 30, 2024 | 2.73 | 2.80 | 2.68 | 2.71 | 2.71 | -0.73% | 413,400 |
Oct 29, 2024 | 2.81 | 2.84 | 2.70 | 2.73 | 2.73 | -5.21% | 656,302 |
Oct 28, 2024 | 2.97 | 3.02 | 2.86 | 2.88 | 2.88 | -3.36% | 464,800 |
Oct 25, 2024 | 3.08 | 3.12 | 2.98 | 2.98 | 2.98 | -1.32% | 493,900 |
Oct 24, 2024 | 2.91 | 3.02 | 2.87 | 3.02 | 3.02 | 3.42% | 253,600 |
Oct 23, 2024 | 2.99 | 3.11 | 2.82 | 2.92 | 2.92 | -2.67% | 592,900 |
Oct 22, 2024 | 2.98 | 3.05 | 2.96 | 3.00 | 3.00 | - | 394,600 |
Oct 21, 2024 | 2.96 | 3.07 | 2.90 | 3.00 | 3.00 | - | 437,300 |
Oct 18, 2024 | 3.05 | 3.08 | 2.88 | 3.00 | 3.00 | - | 679,882 |
Oct 17, 2024 | 2.90 | 3.20 | 2.88 | 3.00 | 3.00 | 6.76% | 1,254,886 |
Oct 16, 2024 | 2.73 | 2.86 | 2.71 | 2.81 | 2.81 | 3.69% | 482,103 |
Oct 15, 2024 | 2.65 | 2.73 | 2.63 | 2.71 | 2.71 | 1.12% | 332,200 |
Oct 14, 2024 | 2.75 | 2.77 | 2.64 | 2.68 | 2.68 | -3.60% | 434,479 |
Oct 11, 2024 | 2.62 | 2.81 | 2.60 | 2.78 | 2.78 | 6.51% | 600,229 |
Oct 10, 2024 | 2.56 | 2.69 | 2.51 | 2.61 | 2.61 | 1.16% | 489,800 |
Oct 9, 2024 | 2.59 | 2.67 | 2.55 | 2.58 | 2.58 | -1.15% | 396,904 |
Oct 8, 2024 | 2.83 | 2.83 | 2.48 | 2.61 | 2.61 | -7.45% | 974,539 |
Oct 7, 2024 | 2.71 | 2.95 | 2.68 | 2.82 | 2.82 | 3.68% | 956,696 |
Oct 4, 2024 | 2.80 | 2.80 | 2.63 | 2.72 | 2.72 | -0.73% | 751,161 |
Oct 3, 2024 | 2.48 | 2.83 | 2.46 | 2.74 | 2.74 | 10.93% | 1,661,832 |
Oct 2, 2024 | 2.29 | 2.50 | 2.28 | 2.47 | 2.47 | 7.39% | 611,511 |
Oct 1, 2024 | 2.30 | 2.34 | 2.25 | 2.30 | 2.30 | - | 626,000 |
Sep 30, 2024 | 2.38 | 2.40 | 2.28 | 2.30 | 2.30 | -4.17% | 655,545 |
Sep 27, 2024 | 2.33 | 2.52 | 2.33 | 2.40 | 2.40 | 4.80% | 439,200 |
Sep 26, 2024 | 2.50 | 2.55 | 2.28 | 2.29 | 2.29 | -6.53% | 576,100 |
Sep 25, 2024 | 2.49 | 2.52 | 2.44 | 2.45 | 2.45 | -1.61% | 339,200 |
Sep 24, 2024 | 2.43 | 2.57 | 2.43 | 2.49 | 2.49 | 1.22% | 520,400 |
Sep 23, 2024 | 2.39 | 2.48 | 2.31 | 2.46 | 2.46 | 3.80% | 463,050 |
Sep 20, 2024 | 2.52 | 2.53 | 2.35 | 2.37 | 2.37 | -6.69% | 638,648 |
Sep 19, 2024 | 2.61 | 2.65 | 2.46 | 2.54 | 2.54 | 3.67% | 740,100 |
Sep 18, 2024 | 2.45 | 2.61 | 2.38 | 2.45 | 2.45 | 0.82% | 587,200 |
Sep 17, 2024 | 2.37 | 2.45 | 2.27 | 2.43 | 2.43 | 4.29% | 526,505 |
Sep 16, 2024 | 2.45 | 2.46 | 2.27 | 2.33 | 2.33 | -3.72% | 673,416 |
Sep 13, 2024 | 2.47 | 2.49 | 2.34 | 2.42 | 2.42 | -1.22% | 346,132 |
Sep 12, 2024 | 2.43 | 2.49 | 2.33 | 2.45 | 2.45 | 0.82% | 456,100 |
Sep 11, 2024 | 2.35 | 2.44 | 2.28 | 2.43 | 2.43 | 3.85% | 282,308 |
Sep 10, 2024 | 2.28 | 2.35 | 2.20 | 2.34 | 2.34 | 3.08% | 239,530 |
Sep 9, 2024 | 2.25 | 2.34 | 2.22 | 2.27 | 2.27 | 2.71% | 338,200 |
Sep 6, 2024 | 2.21 | 2.25 | 2.17 | 2.21 | 2.21 | -0.45% | 320,601 |
Sep 5, 2024 | 2.28 | 2.28 | 2.16 | 2.22 | 2.22 | -1.77% | 376,906 |
Sep 4, 2024 | 2.30 | 2.38 | 2.21 | 2.26 | 2.26 | -0.88% | 547,642 |
Sep 3, 2024 | 2.42 | 2.45 | 2.26 | 2.28 | 2.28 | -7.32% | 611,149 |
Aug 30, 2024 | 2.53 | 2.57 | 2.43 | 2.46 | 2.46 | -1.20% | 218,600 |
Aug 29, 2024 | 2.46 | 2.59 | 2.36 | 2.49 | 2.49 | 3.32% | 452,612 |
Aug 28, 2024 | 2.45 | 2.46 | 2.35 | 2.41 | 2.41 | -2.43% | 271,655 |
Aug 27, 2024 | 2.50 | 2.53 | 2.46 | 2.47 | 2.47 | -3.52% | 232,900 |
Aug 26, 2024 | 2.65 | 2.67 | 2.50 | 2.56 | 2.56 | -3.03% | 360,721 |
Aug 23, 2024 | 2.51 | 2.67 | 2.49 | 2.64 | 2.64 | 6.02% | 539,902 |
Aug 22, 2024 | 2.58 | 2.62 | 2.47 | 2.49 | 2.49 | -3.49% | 418,325 |
Aug 21, 2024 | 2.61 | 2.65 | 2.56 | 2.58 | 2.58 | -0.77% | 276,800 |
Aug 20, 2024 | 2.80 | 2.84 | 2.60 | 2.60 | 2.60 | -7.47% | 422,502 |
Aug 19, 2024 | 2.85 | 2.85 | 2.69 | 2.81 | 2.81 | - | 370,200 |
Aug 16, 2024 | 2.69 | 2.89 | 2.65 | 2.81 | 2.81 | 5.24% | 503,392 |
Aug 15, 2024 | 2.79 | 2.84 | 2.61 | 2.67 | 2.67 | -1.48% | 549,700 |
Aug 14, 2024 | 2.93 | 2.97 | 2.70 | 2.71 | 2.71 | -6.55% | 407,918 |
Aug 13, 2024 | 2.55 | 3.02 | 2.54 | 2.90 | 2.90 | 15.54% | 1,130,200 |
Aug 12, 2024 | 2.39 | 2.53 | 2.34 | 2.51 | 2.51 | 2.45% | 559,550 |
Aug 9, 2024 | 2.60 | 2.63 | 2.42 | 2.45 | 2.45 | -4.67% | 423,036 |
Aug 8, 2024 | 2.53 | 2.59 | 2.46 | 2.57 | 2.57 | 1.98% | 471,031 |
Aug 7, 2024 | 2.71 | 2.81 | 2.41 | 2.52 | 2.52 | -4.55% | 543,912 |
Aug 6, 2024 | 2.57 | 2.69 | 2.52 | 2.64 | 2.64 | 4.35% | 565,500 |
Aug 5, 2024 | 2.26 | 2.54 | 2.10 | 2.53 | 2.53 | 1.61% | 756,208 |
Aug 2, 2024 | 2.75 | 2.75 | 2.29 | 2.49 | 2.49 | -6.39% | 1,555,501 |
Aug 1, 2024 | 2.97 | 2.97 | 2.54 | 2.66 | 2.66 | -17.13% | 1,781,432 |
Jul 31, 2024 | 3.45 | 3.51 | 3.17 | 3.21 | 3.21 | -6.14% | 792,400 |
Jul 30, 2024 | 3.34 | 3.46 | 3.34 | 3.42 | 3.42 | 0.88% | 306,681 |
Jul 29, 2024 | 3.59 | 3.62 | 3.36 | 3.39 | 3.39 | -5.57% | 473,700 |
Jul 26, 2024 | 3.38 | 3.61 | 3.38 | 3.59 | 3.59 | 6.85% | 412,000 |
Jul 25, 2024 | 3.36 | 3.51 | 3.30 | 3.36 | 3.36 | 0.30% | 311,121 |
Jul 24, 2024 | 3.48 | 3.53 | 3.34 | 3.35 | 3.35 | -5.37% | 263,430 |
Jul 23, 2024 | 3.50 | 3.58 | 3.37 | 3.54 | 3.54 | 0.28% | 299,631 |
Jul 22, 2024 | 3.40 | 3.62 | 3.24 | 3.53 | 3.53 | 8.95% | 451,145 |
Jul 19, 2024 | 3.46 | 3.47 | 3.23 | 3.24 | 3.24 | -4.99% | 265,634 |
Jul 18, 2024 | 3.83 | 3.90 | 3.40 | 3.41 | 3.41 | -11.43% | 528,979 |
Jul 17, 2024 | 3.90 | 4.05 | 3.79 | 3.85 | 3.85 | -2.53% | 616,259 |
Jul 16, 2024 | 3.69 | 3.98 | 3.65 | 3.95 | 3.95 | 9.12% | 680,331 |
Jul 15, 2024 | 3.53 | 3.71 | 3.44 | 3.62 | 3.62 | -1.09% | 492,919 |
Jul 12, 2024 | 3.63 | 3.76 | 3.52 | 3.66 | 3.66 | 2.52% | 679,032 |
Jul 11, 2024 | 3.40 | 3.57 | 3.35 | 3.57 | 3.57 | 6.57% | 605,417 |
Jul 10, 2024 | 3.51 | 3.55 | 3.33 | 3.35 | 3.35 | -3.18% | 502,319 |
Jul 9, 2024 | 3.32 | 3.53 | 3.20 | 3.46 | 3.46 | 2.67% | 486,062 |
Jul 8, 2024 | 3.20 | 3.39 | 3.17 | 3.37 | 3.37 | 5.64% | 565,645 |
Jul 5, 2024 | 3.15 | 3.20 | 3.01 | 3.19 | 3.19 | 1.59% | 416,607 |
Jul 3, 2024 | 2.99 | 3.24 | 2.92 | 3.14 | 3.14 | 5.72% | 642,170 |
Jul 2, 2024 | 2.82 | 2.98 | 2.81 | 2.97 | 2.97 | 3.85% | 591,866 |
Jul 1, 2024 | 3.03 | 3.10 | 2.83 | 2.86 | 2.86 | -4.98% | 575,852 |
Jun 28, 2024 | 3.06 | 3.10 | 2.95 | 3.01 | 3.01 | -0.33% | 5,577,262 |
Jun 27, 2024 | 3.10 | 3.14 | 2.96 | 3.02 | 3.02 | -1.95% | 493,082 |
Jun 26, 2024 | 3.02 | 3.09 | 2.99 | 3.08 | 3.08 | 2.67% | 596,075 |
Jun 25, 2024 | 2.95 | 3.05 | 2.90 | 3.00 | 3.00 | 0.67% | 643,364 |
Jun 24, 2024 | 3.05 | 3.06 | 2.92 | 2.98 | 2.98 | -1.32% | 494,755 |
Jun 21, 2024 | 3.06 | 3.12 | 2.98 | 3.02 | 3.02 | -1.31% | 725,789 |
Jun 20, 2024 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -2.86% | 373,103 |
Jun 18, 2024 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | 1.94% | 400,338 |
Jun 17, 2024 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | -0.32% | 368,074 |
Jun 14, 2024 | 3.18 | 3.24 | 3.07 | 3.10 | 3.10 | 0.32% | 407,336 |
Jun 13, 2024 | 3.15 | 3.18 | 3.09 | 3.09 | 3.09 | -1.28% | 287,299 |
Jun 12, 2024 | 3.21 | 3.30 | 3.11 | 3.13 | 3.13 | 0.97% | 468,002 |
Jun 11, 2024 | 3.11 | 3.21 | 3.06 | 3.10 | 3.10 | - | 485,806 |