Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.620
-0.075 (-2.78%)
At close: Dec 20, 2024, 4:00 PM
2.650
+0.030 (1.15%)
After-hours: Dec 20, 2024, 7:24 PM EST

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.662.842.602.622.62-2.96%1,046,005
Dec 19, 20242.802.812.662.702.70-0.37%613,413
Dec 18, 20242.983.042.662.712.71-9.06%762,100
Dec 17, 20242.933.022.812.982.982.05%805,714
Dec 16, 20243.003.062.922.922.92-2.99%413,166
Dec 13, 20243.103.102.873.013.01-1.31%597,700
Dec 12, 20243.093.162.983.053.05-0.97%623,000
Dec 11, 20243.153.153.053.083.08-0.32%406,316
Dec 10, 20243.153.213.043.093.09-1.90%540,732
Dec 9, 20243.363.413.073.153.15-6.25%711,384
Dec 6, 20243.383.443.303.363.36-0.88%467,132
Dec 5, 20243.423.603.353.393.39-1.17%736,305
Dec 4, 20243.703.703.403.433.43-6.79%944,187
Dec 3, 20243.954.003.653.683.68-7.77%946,310
Dec 2, 20244.104.153.833.993.99-2.44%644,851
Nov 29, 20244.054.123.994.094.093.28%372,500
Nov 27, 20243.944.083.903.963.960.76%495,706
Nov 26, 20244.174.173.863.933.93-5.07%624,233
Nov 25, 20244.064.324.034.144.142.73%787,533
Nov 22, 20244.144.184.014.034.03-1.47%797,351
Nov 21, 20243.904.223.884.094.095.68%941,902
Nov 20, 20243.894.083.763.873.87-1.53%675,900
Nov 19, 20243.754.133.723.933.933.97%902,100
Nov 18, 20243.704.013.703.783.78-1.31%888,233
Nov 15, 20244.104.103.793.833.83-5.90%713,435
Nov 14, 20244.124.213.864.074.07-1.45%865,657
Nov 13, 20244.574.584.104.134.13-10.61%1,630,007
Nov 12, 20243.734.733.504.624.6228.69%4,045,200
Nov 11, 20243.573.703.353.593.597.16%1,562,388
Nov 8, 20243.023.422.933.353.3510.20%1,065,928
Nov 7, 20242.793.132.763.043.048.57%512,643
Nov 6, 20242.863.142.712.802.80-11.11%829,200
Nov 5, 20242.843.182.733.153.1512.50%667,637
Nov 4, 20242.672.842.622.802.805.66%372,633
Nov 1, 20242.712.772.612.652.65-0.75%489,900
Oct 31, 20242.742.782.642.672.67-1.48%387,978
Oct 30, 20242.732.802.682.712.71-0.73%413,400
Oct 29, 20242.812.842.702.732.73-5.21%656,302
Oct 28, 20242.973.022.862.882.88-3.36%464,800
Oct 25, 20243.083.122.982.982.98-1.32%493,900
Oct 24, 20242.913.022.873.023.023.42%253,600
Oct 23, 20242.993.112.822.922.92-2.67%592,900
Oct 22, 20242.983.052.963.003.00-394,600
Oct 21, 20242.963.072.903.003.00-437,300
Oct 18, 20243.053.082.883.003.00-679,882
Oct 17, 20242.903.202.883.003.006.76%1,254,886
Oct 16, 20242.732.862.712.812.813.69%482,103
Oct 15, 20242.652.732.632.712.711.12%332,200
Oct 14, 20242.752.772.642.682.68-3.60%434,479
Oct 11, 20242.622.812.602.782.786.51%600,229
Oct 10, 20242.562.692.512.612.611.16%489,800
Oct 9, 20242.592.672.552.582.58-1.15%396,904
Oct 8, 20242.832.832.482.612.61-7.45%974,539
Oct 7, 20242.712.952.682.822.823.68%956,696
Oct 4, 20242.802.802.632.722.72-0.73%751,161
Oct 3, 20242.482.832.462.742.7410.93%1,661,832
Oct 2, 20242.292.502.282.472.477.39%611,511
Oct 1, 20242.302.342.252.302.30-626,000
Sep 30, 20242.382.402.282.302.30-4.17%655,545
Sep 27, 20242.332.522.332.402.404.80%439,200
Sep 26, 20242.502.552.282.292.29-6.53%576,100
Sep 25, 20242.492.522.442.452.45-1.61%339,200
Sep 24, 20242.432.572.432.492.491.22%520,400
Sep 23, 20242.392.482.312.462.463.80%463,050
Sep 20, 20242.522.532.352.372.37-6.69%638,648
Sep 19, 20242.612.652.462.542.543.67%740,100
Sep 18, 20242.452.612.382.452.450.82%587,200
Sep 17, 20242.372.452.272.432.434.29%526,505
Sep 16, 20242.452.462.272.332.33-3.72%673,416
Sep 13, 20242.472.492.342.422.42-1.22%346,132
Sep 12, 20242.432.492.332.452.450.82%456,100
Sep 11, 20242.352.442.282.432.433.85%282,308
Sep 10, 20242.282.352.202.342.343.08%239,530
Sep 9, 20242.252.342.222.272.272.71%338,200
Sep 6, 20242.212.252.172.212.21-0.45%320,601
Sep 5, 20242.282.282.162.222.22-1.77%376,906
Sep 4, 20242.302.382.212.262.26-0.88%547,642
Sep 3, 20242.422.452.262.282.28-7.32%611,149
Aug 30, 20242.532.572.432.462.46-1.20%218,600
Aug 29, 20242.462.592.362.492.493.32%452,612
Aug 28, 20242.452.462.352.412.41-2.43%271,655
Aug 27, 20242.502.532.462.472.47-3.52%232,900
Aug 26, 20242.652.672.502.562.56-3.03%360,721
Aug 23, 20242.512.672.492.642.646.02%539,902
Aug 22, 20242.582.622.472.492.49-3.49%418,325
Aug 21, 20242.612.652.562.582.58-0.77%276,800
Aug 20, 20242.802.842.602.602.60-7.47%422,502
Aug 19, 20242.852.852.692.812.81-370,200
Aug 16, 20242.692.892.652.812.815.24%503,392
Aug 15, 20242.792.842.612.672.67-1.48%549,700
Aug 14, 20242.932.972.702.712.71-6.55%407,918
Aug 13, 20242.553.022.542.902.9015.54%1,130,200
Aug 12, 20242.392.532.342.512.512.45%559,550
Aug 9, 20242.602.632.422.452.45-4.67%423,036
Aug 8, 20242.532.592.462.572.571.98%471,031
Aug 7, 20242.712.812.412.522.52-4.55%543,912
Aug 6, 20242.572.692.522.642.644.35%565,500
Aug 5, 20242.262.542.102.532.531.61%756,208
Aug 2, 20242.752.752.292.492.49-6.39%1,555,501
Aug 1, 20242.972.972.542.662.66-17.13%1,781,432