Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
4.090
+0.225 (5.82%)
At close: Nov 21, 2024, 4:00 PM
4.150
+0.060 (1.47%)
After-hours: Nov 21, 2024, 6:14 PM EST

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.894.083.763.873.87-1.65%675,875
Nov 19, 20243.754.133.723.933.933.97%902,085
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%4,045,167
Nov 11, 20243.573.703.353.593.597.16%1,562,388
Nov 8, 20243.023.422.933.353.3510.38%1,065,928
Nov 7, 20242.793.132.763.043.048.39%512,643
Nov 6, 20242.863.142.712.802.80-11.11%829,155
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%489,887
Oct 31, 20242.742.782.642.672.67-1.48%387,978
Oct 30, 20242.732.802.682.712.71-0.73%413,375
Oct 29, 20242.812.842.702.732.73-5.21%656,302
Oct 28, 20242.973.022.862.882.88-3.36%464,797
Oct 25, 20243.083.122.982.982.98-1.32%493,885
Oct 24, 20242.913.022.873.023.023.42%253,578
Oct 23, 20242.993.112.822.922.92-2.67%592,857
Oct 22, 20242.983.052.963.003.00-394,592
Oct 21, 20242.963.072.903.003.00-437,259
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%332,153
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%489,763
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, 20242.302.342.252.302.30-625,952
Sep 30, 20242.382.402.282.302.30-4.17%655,545
Sep 27, 20242.332.522.332.402.404.80%439,173
Sep 26, 20242.502.552.282.292.29-6.53%576,100
Sep 25, 20242.492.522.442.452.45-1.61%339,184
Sep 24, 20242.432.572.432.492.491.22%520,377
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%740,095
Sep 18, 20242.452.612.382.452.450.82%587,185
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%456,082
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%338,189
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%547,007
Sep 3, 20242.422.452.262.282.28-7.32%611,149
Aug 30, 20242.532.572.432.462.46-1.20%218,564
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%276,766
Aug 20, 20242.802.842.602.602.60-7.47%422,502
Aug 19, 20242.852.852.692.812.81-370,194
Aug 16, 20242.692.892.652.812.815.24%503,392
Aug 15, 20242.792.842.612.672.67-1.48%549,684
Aug 14, 20242.932.972.702.712.71-6.55%407,918
Aug 13, 20242.553.022.542.902.9015.54%1,130,195
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, 20242.712.822.412.522.52-4.55%543,912
Aug 6, 20242.572.692.522.642.644.35%565,479
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
Jul 31, 20243.453.513.173.213.21-6.14%792,382
Jul 30, 20243.343.463.343.423.420.88%306,681
Jul 29, 20243.593.623.363.393.39-5.57%473,679
Jul 26, 20243.383.613.383.593.596.85%412,000
Jul 25, 20243.363.513.303.363.360.30%311,121
Jul 24, 20243.483.533.343.353.35-5.37%263,430
Jul 23, 20243.503.583.373.543.540.28%299,631
Jul 22, 20243.403.623.243.533.538.95%451,145
Jul 19, 20243.463.473.233.243.24-4.99%265,634
Jul 18, 20243.833.903.403.413.41-11.43%528,979
Jul 17, 20243.904.053.793.853.85-2.53%616,259
Jul 16, 20243.693.983.653.953.959.27%680,331
Jul 15, 20243.533.713.443.623.62-1.23%492,919
Jul 12, 20243.633.763.523.663.662.52%679,032
Jul 11, 20243.403.573.353.573.576.57%605,417
Jul 10, 20243.513.553.333.353.35-3.18%502,319
Jul 9, 20243.323.533.203.463.462.67%486,062
Jul 8, 20243.203.393.173.373.375.64%565,645
Jul 5, 20243.153.203.013.193.191.59%416,607
Jul 3, 20242.993.242.923.143.145.72%642,170
Jul 2, 20242.822.982.812.972.973.85%591,866