America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.04	13.22	12.64	12.80	12.80	-1.84%	103,000
Mar 27, 2026	12.46	13.37	12.13	13.04	13.04	2.76%	158,093
Mar 26, 2026	12.50	13.23	12.50	12.69	12.69	0.24%	123,843
Mar 25, 2026	12.36	13.04	12.27	12.66	12.66	4.03%	166,456
Mar 24, 2026	13.03	13.11	12.10	12.17	12.17	-7.80%	139,362
Mar 23, 2026	12.15	13.87	12.15	13.20	13.20	9.82%	133,139
Mar 20, 2026	12.12	12.26	11.82	12.02	12.02	-1.31%	144,819
Mar 19, 2026	11.16	12.43	11.04	12.18	12.18	7.69%	190,620
Mar 18, 2026	11.97	12.32	11.27	11.31	11.31	-6.91%	300,466
Mar 17, 2026	12.73	13.06	12.00	12.15	12.15	-4.48%	408,342
Mar 16, 2026	13.59	13.59	12.59	12.72	12.72	-5.99%	303,486
Mar 13, 2026	15.26	16.06	13.38	13.53	13.53	-11.22%	490,961
Mar 12, 2026	16.30	18.29	14.51	15.24	15.24	-20.00%	814,929
Mar 11, 2026	18.73	19.14	18.73	19.05	19.05	0.69%	150,449
Mar 10, 2026	18.78	19.56	18.55	18.92	18.92	0.64%	91,530
Mar 9, 2026	17.92	18.90	17.19	18.80	18.80	2.62%	123,901
Mar 6, 2026	18.55	18.55	17.32	18.32	18.32	-2.91%	165,789
Mar 5, 2026	20.14	20.70	18.54	18.87	18.87	-7.86%	111,443
Mar 4, 2026	20.62	21.65	20.36	20.48	20.48	0.89%	64,935
Mar 3, 2026	19.48	20.70	18.86	20.30	20.30	2.06%	100,558
Mar 2, 2026	19.59	20.28	19.36	19.89	19.89	-0.35%	52,265
Feb 27, 2026	21.02	21.06	19.86	19.96	19.96	-7.53%	66,995
Feb 26, 2026	20.64	21.86	20.64	21.59	21.59	4.58%	55,220
Feb 25, 2026	20.49	20.75	20.29	20.64	20.64	1.47%	53,518
Feb 24, 2026	20.51	21.39	19.95	20.34	20.34	-0.34%	109,045
Feb 23, 2026	22.52	22.65	20.21	20.41	20.41	-9.25%	140,687
Feb 20, 2026	22.75	22.86	21.71	22.49	22.49	-0.27%	75,107
Feb 19, 2026	21.72	23.26	21.71	22.55	22.55	1.49%	81,614
Feb 18, 2026	20.95	22.48	20.90	22.22	22.22	5.91%	97,838
Feb 17, 2026	21.17	21.96	20.74	20.98	20.98	-1.18%	74,385
Feb 13, 2026	21.26	22.25	20.91	21.23	21.23	-0.33%	95,187
Feb 12, 2026	22.99	22.99	20.93	21.30	21.30	-4.53%	69,865
Feb 11, 2026	23.46	23.61	22.14	22.31	22.31	-4.74%	58,112
Feb 10, 2026	24.03	24.63	23.29	23.42	23.42	-1.80%	79,557
Feb 9, 2026	24.47	24.89	23.60	23.85	23.85	-2.45%	150,110
Feb 6, 2026	25.17	25.53	24.00	24.45	24.45	-1.41%	119,747
Feb 5, 2026	26.16	26.66	24.64	24.80	24.80	-5.20%	92,888
Feb 4, 2026	25.31	26.75	25.31	26.16	26.16	4.64%	96,330
Feb 3, 2026	25.41	25.58	24.45	25.00	25.00	-1.61%	91,072
Feb 2, 2026	25.72	26.44	25.05	25.41	25.41	-1.21%	107,802
Jan 30, 2026	24.93	25.94	24.30	25.72	25.72	2.47%	87,993
Jan 29, 2026	26.15	26.49	25.02	25.10	25.10	-4.53%	92,471
Jan 28, 2026	26.96	27.11	26.03	26.29	26.29	-1.94%	75,826
Jan 27, 2026	27.34	27.35	26.43	26.81	26.81	-1.97%	66,191
Jan 26, 2026	27.20	27.73	26.65	27.35	27.35	0.51%	96,939
Jan 23, 2026	27.42	27.69	26.87	27.21	27.21	-1.20%	91,873
Jan 22, 2026	28.05	28.65	27.20	27.54	27.54	-0.69%	97,298
Jan 21, 2026	26.73	28.03	26.55	27.73	27.73	4.05%	82,769
Jan 20, 2026	27.36	27.99	26.49	26.65	26.65	-5.53%	60,425
Jan 16, 2026	28.21	28.56	27.14	28.21	28.21	-0.14%	82,707