America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	49.69	51.24	48.20	50.62	50.62	1.69%	50,936
Jan 27, 2025	49.77	50.98	49.20	49.78	49.78	-	78,032
Jan 24, 2025	48.54	50.29	48.41	49.78	49.78	2.43%	62,183
Jan 23, 2025	47.68	48.94	47.68	48.60	48.60	1.89%	171,937
Jan 22, 2025	47.93	48.18	47.27	47.70	47.70	-0.65%	84,055
Jan 21, 2025	46.47	49.21	46.32	48.01	48.01	3.85%	189,007
Jan 17, 2025	45.80	46.88	45.06	46.23	46.23	1.60%	118,438
Jan 16, 2025	45.99	45.99	45.12	45.50	45.50	-1.02%	59,892
Jan 15, 2025	45.93	46.45	45.83	45.97	45.97	3.37%	55,910
Jan 14, 2025	44.30	44.75	43.77	44.47	44.47	0.77%	69,354
Jan 13, 2025	43.96	44.58	43.13	44.13	44.13	-1.14%	88,875
Jan 10, 2025	46.00	46.07	44.42	44.64	44.64	-4.66%	84,005
Jan 8, 2025	47.47	47.62	46.52	46.82	46.82	-2.64%	87,441
Jan 7, 2025	48.77	50.16	47.56	48.09	48.09	-0.72%	123,387
Jan 6, 2025	49.27	50.32	48.31	48.44	48.44	-1.58%	86,163
Jan 3, 2025	49.84	49.84	48.27	49.22	49.22	-1.18%	74,203
Jan 2, 2025	51.47	51.90	49.24	49.81	49.81	-2.81%	78,788
Dec 31, 2024	51.16	52.20	50.83	51.25	51.25	0.20%	73,873
Dec 30, 2024	52.12	52.15	50.52	51.15	51.15	-2.22%	58,964
Dec 27, 2024	53.30	53.53	51.85	52.31	52.31	-2.55%	79,779
Dec 26, 2024	53.22	53.93	52.46	53.68	53.68	1.04%	49,016
Dec 24, 2024	53.17	53.55	52.98	53.13	53.13	-0.30%	29,953
Dec 23, 2024	53.23	53.81	52.25	53.29	53.29	0.28%	89,375
Dec 20, 2024	52.99	56.04	52.24	53.14	53.14	-0.84%	447,636
Dec 19, 2024	53.47	54.00	52.09	53.59	53.59	1.69%	117,129
Dec 18, 2024	55.85	56.00	52.70	52.70	52.70	-4.80%	209,378
Dec 17, 2024	55.53	55.92	54.54	55.36	55.36	-1.18%	119,155
Dec 16, 2024	55.60	56.10	55.14	56.02	56.02	1.30%	101,868
Dec 13, 2024	55.29	55.35	54.21	55.30	55.30	-	123,566
Dec 12, 2024	55.37	55.67	54.70	55.30	55.30	-0.34%	118,640
Dec 11, 2024	56.09	56.24	54.75	55.49	55.49	-0.46%	85,210
Dec 10, 2024	57.12	57.12	54.94	55.75	55.75	-2.98%	107,721
Dec 9, 2024	54.34	58.38	54.34	57.46	57.46	7.12%	200,965
Dec 6, 2024	53.40	53.76	50.59	53.64	53.64	1.21%	162,438
Dec 5, 2024	55.42	59.01	52.32	53.00	53.00	15.97%	469,041
Dec 4, 2024	45.50	46.07	45.35	45.70	45.70	-0.28%	80,686
Dec 3, 2024	46.38	46.38	45.11	45.83	45.83	-0.07%	117,846
Dec 2, 2024	46.52	47.58	45.14	45.86	45.86	-0.65%	72,009
Nov 29, 2024	47.86	48.43	46.06	46.16	46.16	-2.22%	45,342
Nov 27, 2024	46.70	48.67	46.70	47.21	47.21	1.42%	120,794
Nov 26, 2024	46.73	47.25	45.50	46.55	46.55	-1.79%	81,816
Nov 25, 2024	45.18	48.40	45.18	47.40	47.40	5.64%	367,263
Nov 22, 2024	43.28	44.96	43.25	44.87	44.87	4.18%	111,255
Nov 21, 2024	42.29	43.34	41.97	43.07	43.07	3.16%	132,956
Nov 20, 2024	41.53	42.17	40.80	41.75	41.75	0.02%	141,927
Nov 19, 2024	41.48	41.91	41.04	41.74	41.74	-0.69%	121,681
Nov 18, 2024	41.97	42.66	41.73	42.03	42.03	0.62%	97,890
Nov 15, 2024	42.33	42.68	41.42	41.77	41.77	-1.00%	123,568
Nov 14, 2024	42.08	43.07	41.88	42.19	42.19	0.02%	95,838
Nov 13, 2024	41.76	43.65	41.76	42.18	42.18	0.43%	75,644
Nov 12, 2024	42.94	43.62	41.53	42.00	42.00	-3.47%	53,631
Nov 11, 2024	42.66	43.89	42.62	43.51	43.51	2.98%	43,481
Nov 8, 2024	42.99	43.10	41.63	42.25	42.25	-1.29%	34,805
Nov 7, 2024	43.16	44.07	42.40	42.80	42.80	-0.33%	73,725
Nov 6, 2024	42.50	43.74	42.45	42.94	42.94	7.81%	114,145
Nov 5, 2024	39.02	39.89	38.80	39.83	39.83	2.39%	41,381
Nov 4, 2024	38.28	39.77	38.28	38.90	38.90	1.81%	67,397
Nov 1, 2024	39.27	40.09	37.98	38.21	38.21	-2.13%	91,424
Oct 31, 2024	39.74	39.76	38.73	39.04	39.04	-1.51%	75,260
Oct 30, 2024	39.66	41.16	39.56	39.64	39.64	-0.73%	51,311
Oct 29, 2024	40.11	40.36	39.55	39.93	39.93	-0.82%	59,729
Oct 28, 2024	40.00	40.70	39.82	40.26	40.26	1.69%	74,735
Oct 25, 2024	39.66	40.06	39.13	39.59	39.59	0.03%	69,774
Oct 24, 2024	39.82	40.22	39.23	39.58	39.58	-0.35%	59,847
Oct 23, 2024	39.83	40.66	39.23	39.72	39.72	-1.12%	88,946
Oct 22, 2024	40.46	40.56	39.63	40.17	40.17	-1.74%	89,122
Oct 21, 2024	42.78	42.78	40.71	40.88	40.88	-4.40%	94,852
Oct 18, 2024	44.88	45.00	42.58	42.76	42.76	-4.57%	149,326
Oct 17, 2024	45.38	45.40	44.62	44.81	44.81	-0.64%	57,972
Oct 16, 2024	43.19	45.42	43.19	45.10	45.10	4.88%	205,803
Oct 15, 2024	41.85	43.14	41.42	43.00	43.00	2.60%	183,557
Oct 14, 2024	42.48	42.48	41.65	41.91	41.91	-2.06%	60,978
Oct 11, 2024	40.78	43.00	40.78	42.79	42.79	4.31%	149,331
Oct 10, 2024	40.78	41.43	40.00	41.02	41.02	-0.41%	75,116
Oct 9, 2024	41.29	42.20	41.17	41.19	41.19	0.10%	80,227
Oct 8, 2024	41.50	41.68	40.78	41.15	41.15	-1.60%	79,864
Oct 7, 2024	42.08	42.73	41.77	41.82	41.82	-1.32%	81,728
Oct 4, 2024	41.03	42.63	40.86	42.38	42.38	4.72%	89,174
Oct 3, 2024	40.65	40.65	39.60	40.47	40.47	-1.24%	101,435
Oct 2, 2024	40.70	41.53	40.25	40.98	40.98	-0.32%	98,252
Oct 1, 2024	41.40	41.88	40.31	41.11	41.11	-1.93%	122,240
Sep 30, 2024	43.15	43.17	41.52	41.92	41.92	-3.43%	166,847
Sep 27, 2024	44.00	44.33	43.31	43.41	43.41	-0.78%	86,977
Sep 26, 2024	43.76	43.90	42.70	43.75	43.75	0.34%	145,596
Sep 25, 2024	42.68	44.68	42.31	43.60	43.60	2.78%	188,294
Sep 24, 2024	44.47	44.50	42.28	42.42	42.42	-1.51%	213,687
Sep 23, 2024	44.02	44.34	42.93	43.07	43.07	1.37%	350,330
Sep 20, 2024	43.21	43.93	41.73	42.49	42.49	-1.46%	432,518
Sep 19, 2024	44.91	45.40	40.60	43.12	43.12	-13.69%	1,034,088
Sep 18, 2024	49.06	52.97	49.00	49.96	49.96	1.40%	87,415
Sep 17, 2024	49.92	51.17	48.94	49.27	49.27	0.37%	76,671
Sep 16, 2024	50.17	50.58	48.60	49.09	49.09	-1.60%	58,225
Sep 13, 2024	48.32	50.81	48.32	49.89	49.89	4.97%	82,626
Sep 12, 2024	47.15	47.82	45.72	47.53	47.53	1.21%	71,476
Sep 11, 2024	49.53	49.82	45.40	46.96	46.96	-6.49%	149,427
Sep 10, 2024	51.40	51.40	48.20	50.22	50.22	-0.48%	101,055
Sep 9, 2024	52.57	52.66	50.46	50.46	50.46	-3.48%	79,613
Sep 6, 2024	52.93	53.69	51.34	52.28	52.28	-0.93%	98,864
Sep 5, 2024	50.17	52.87	48.55	52.77	52.77	4.83%	146,612
Sep 4, 2024	53.44	56.75	49.67	50.34	50.34	-15.65%	566,087