America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.79	13.30	12.52	12.95	12.95	1.25%	51,858
May 7, 2026	12.90	13.14	12.49	12.79	12.79	-1.01%	54,536
May 6, 2026	13.10	13.34	12.65	12.92	12.92	-0.39%	153,027
May 5, 2026	12.59	13.10	12.35	12.97	12.97	3.35%	70,108
May 4, 2026	12.67	13.42	12.42	12.55	12.55	-1.26%	76,603
May 1, 2026	12.22	12.81	12.05	12.71	12.71	4.10%	74,166
Apr 30, 2026	12.31	12.45	11.73	12.21	12.21	0.33%	153,321
Apr 29, 2026	12.59	12.92	11.68	12.17	12.17	-3.34%	152,756
Apr 28, 2026	12.48	13.22	12.37	12.59	12.59	0.96%	107,431
Apr 27, 2026	12.43	12.71	12.15	12.47	12.47	0.48%	134,918
Apr 24, 2026	12.55	12.58	12.09	12.41	12.41	-1.66%	78,309
Apr 23, 2026	13.56	13.56	12.39	12.62	12.62	-7.61%	63,790
Apr 22, 2026	13.05	14.13	12.63	13.66	13.66	5.40%	89,536
Apr 21, 2026	13.97	14.62	12.64	12.96	12.96	-7.16%	154,039
Apr 20, 2026	13.14	14.16	13.14	13.96	13.96	4.41%	89,010
Apr 17, 2026	12.00	13.52	12.00	13.37	13.37	13.40%	113,659
Apr 16, 2026	11.61	12.23	11.58	11.79	11.79	2.08%	141,682
Apr 15, 2026	11.63	12.00	11.49	11.55	11.55	-0.69%	101,803
Apr 14, 2026	10.99	11.70	10.99	11.63	11.63	5.49%	116,741
Apr 13, 2026	10.97	11.45	10.58	11.03	11.03	-0.59%	162,285
Apr 10, 2026	12.27	12.39	11.01	11.09	11.09	-9.76%	163,689
Apr 9, 2026	12.92	12.92	11.97	12.29	12.29	-4.95%	168,089
Apr 8, 2026	12.73	13.38	12.71	12.93	12.93	3.77%	220,211
Apr 7, 2026	12.13	12.64	11.95	12.46	12.46	1.22%	142,807
Apr 6, 2026	12.43	13.23	12.23	12.31	12.31	-1.28%	114,281
Apr 2, 2026	12.01	12.56	11.55	12.47	12.47	2.72%	126,967
Apr 1, 2026	12.79	12.91	12.06	12.14	12.14	-4.63%	114,167
Mar 31, 2026	13.10	13.38	12.51	12.73	12.73	-0.55%	101,732
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