America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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