America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
39.64
-0.29 (-0.73%)
At close: Oct 30, 2024, 4:00 PM
40.00
+0.36 (0.91%)
After-hours: Oct 30, 2024, 5:59 PM EDT
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2024 | 60.15 | 60.15 | 59.00 | 59.68 | 59.68 | -1.40% | 88,126 |
| Aug 30, 2024 | 60.82 | 60.82 | 59.21 | 60.53 | 60.53 | -0.26% | 45,239 |
| Aug 29, 2024 | 62.21 | 62.21 | 60.42 | 60.69 | 60.69 | -0.93% | 37,222 |
| Aug 28, 2024 | 62.24 | 62.89 | 60.95 | 61.26 | 61.26 | -2.64% | 35,640 |
| Aug 27, 2024 | 61.89 | 63.03 | 61.31 | 62.92 | 62.92 | 1.27% | 61,959 |
| Aug 26, 2024 | 62.61 | 63.33 | 61.77 | 62.13 | 62.13 | -0.61% | 93,610 |
| Aug 23, 2024 | 60.00 | 62.60 | 59.88 | 62.51 | 62.51 | 5.61% | 108,420 |
| Aug 22, 2024 | 59.92 | 60.15 | 58.00 | 59.19 | 59.19 | -1.43% | 59,984 |
| Aug 21, 2024 | 59.46 | 60.69 | 59.46 | 60.05 | 60.05 | 0.99% | 42,762 |
| Aug 20, 2024 | 60.47 | 60.47 | 59.21 | 59.46 | 59.46 | -2.25% | 22,763 |
| Aug 19, 2024 | 60.76 | 61.29 | 60.14 | 60.83 | 60.83 | -0.28% | 32,864 |
| Aug 16, 2024 | 60.66 | 62.98 | 60.66 | 61.00 | 61.00 | 0.43% | 54,465 |
| Aug 15, 2024 | 58.75 | 61.74 | 58.75 | 60.74 | 60.74 | 5.82% | 88,955 |
| Aug 14, 2024 | 59.98 | 60.00 | 57.39 | 57.40 | 57.40 | -3.45% | 78,546 |
| Aug 13, 2024 | 57.78 | 59.82 | 57.78 | 59.45 | 59.45 | 3.52% | 46,925 |
| Aug 12, 2024 | 59.55 | 59.55 | 57.26 | 57.43 | 57.43 | -2.45% | 41,776 |
| Aug 9, 2024 | 59.56 | 59.56 | 57.57 | 58.87 | 58.87 | -0.71% | 44,551 |
| Aug 8, 2024 | 59.85 | 60.87 | 58.40 | 59.29 | 59.29 | 1.40% | 39,537 |
| Aug 7, 2024 | 61.15 | 61.79 | 58.21 | 58.47 | 58.47 | -2.16% | 43,449 |
| Aug 6, 2024 | 61.98 | 62.34 | 59.76 | 59.76 | 59.76 | -2.48% | 39,364 |
| Aug 5, 2024 | 59.35 | 63.15 | 59.00 | 61.28 | 61.28 | -1.95% | 98,996 |
| Aug 2, 2024 | 61.37 | 63.31 | 61.37 | 62.50 | 62.50 | -4.65% | 101,767 |
| Aug 1, 2024 | 69.79 | 70.35 | 64.73 | 65.55 | 65.55 | -5.34% | 95,454 |
| Jul 31, 2024 | 68.00 | 72.26 | 67.09 | 69.25 | 69.25 | 1.94% | 228,028 |
| Jul 30, 2024 | 68.62 | 69.75 | 67.00 | 67.93 | 67.93 | -0.18% | 73,767 |
| Jul 29, 2024 | 68.63 | 69.69 | 68.00 | 68.05 | 68.05 | -0.76% | 41,863 |
| Jul 26, 2024 | 68.52 | 69.40 | 67.66 | 68.57 | 68.57 | 2.34% | 47,739 |
| Jul 25, 2024 | 65.45 | 68.67 | 65.45 | 67.00 | 67.00 | 2.17% | 84,888 |
| Jul 24, 2024 | 66.78 | 68.76 | 65.53 | 65.58 | 65.58 | -2.21% | 58,426 |
| Jul 23, 2024 | 65.63 | 67.24 | 64.98 | 67.06 | 67.06 | 1.59% | 80,492 |
| Jul 22, 2024 | 63.57 | 66.34 | 63.12 | 66.01 | 66.01 | 3.71% | 44,381 |
| Jul 19, 2024 | 65.95 | 66.31 | 63.59 | 63.65 | 63.65 | -3.69% | 91,101 |
| Jul 18, 2024 | 67.70 | 69.21 | 64.71 | 66.09 | 66.09 | -3.42% | 92,791 |
| Jul 17, 2024 | 69.05 | 70.11 | 68.42 | 68.43 | 68.43 | -2.45% | 64,020 |
| Jul 16, 2024 | 69.83 | 71.21 | 68.52 | 70.15 | 70.15 | 2.74% | 160,464 |
| Jul 15, 2024 | 68.00 | 70.00 | 67.79 | 68.28 | 68.28 | 1.62% | 69,539 |
| Jul 12, 2024 | 66.31 | 68.77 | 66.15 | 67.19 | 67.19 | 2.96% | 126,555 |
| Jul 11, 2024 | 62.05 | 66.14 | 61.82 | 65.26 | 65.26 | 7.89% | 166,315 |
| Jul 10, 2024 | 59.94 | 60.72 | 59.17 | 60.49 | 60.49 | 1.12% | 54,386 |
| Jul 9, 2024 | 61.00 | 61.00 | 59.12 | 59.82 | 59.82 | -2.40% | 37,434 |
| Jul 8, 2024 | 59.64 | 61.43 | 59.45 | 61.29 | 61.29 | 3.99% | 60,525 |
| Jul 5, 2024 | 59.29 | 59.55 | 58.58 | 58.94 | 58.94 | -1.16% | 66,281 |
| Jul 3, 2024 | 60.95 | 61.50 | 59.60 | 59.63 | 59.63 | -1.45% | 30,363 |
| Jul 2, 2024 | 58.91 | 60.60 | 58.87 | 60.51 | 60.51 | 1.75% | 45,502 |
| Jul 1, 2024 | 60.66 | 61.28 | 59.27 | 59.47 | 59.47 | -1.23% | 50,646 |
| Jun 28, 2024 | 60.25 | 61.17 | 60.00 | 60.21 | 60.21 | -0.07% | 127,382 |
| Jun 27, 2024 | 60.17 | 60.53 | 59.01 | 60.25 | 60.25 | 0.17% | 50,715 |
| Jun 26, 2024 | 59.63 | 60.76 | 59.55 | 60.15 | 60.15 | 0.08% | 50,724 |
| Jun 25, 2024 | 60.04 | 60.49 | 59.35 | 60.10 | 60.10 | -0.99% | 55,195 |
| Jun 24, 2024 | 60.84 | 61.57 | 60.53 | 60.70 | 60.70 | 2.95% | 59,040 |
| Jun 21, 2024 | 59.98 | 60.59 | 58.87 | 58.96 | 58.96 | -1.78% | 164,060 |
| Jun 20, 2024 | 57.84 | 60.32 | 57.80 | 60.03 | 60.03 | 3.84% | 81,351 |
| Jun 18, 2024 | 58.00 | 58.50 | 55.60 | 57.81 | 57.81 | -6.43% | 292,167 |
| Jun 17, 2024 | 59.00 | 62.21 | 58.05 | 61.78 | 61.78 | 4.31% | 129,749 |
| Jun 14, 2024 | 60.13 | 60.57 | 57.89 | 59.23 | 59.23 | -3.25% | 138,949 |
| Jun 13, 2024 | 64.31 | 64.31 | 60.70 | 61.22 | 61.22 | -4.92% | 62,520 |
| Jun 12, 2024 | 63.60 | 66.18 | 62.66 | 64.39 | 64.39 | 2.93% | 85,359 |
| Jun 11, 2024 | 60.77 | 62.59 | 59.06 | 62.56 | 62.56 | 1.26% | 90,129 |
| Jun 10, 2024 | 59.67 | 62.10 | 58.53 | 61.78 | 61.78 | 1.96% | 52,812 |