Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AMTX Historical Prices

Aemetis, Inc. (DE) Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.80
Period low
1.11
Period change
-1.70%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.731.961.561.73+38.40%16,606,403
Nov 4, 20261.211.321.191.25+8.70%1,660,033
Nov 3, 20261.191.191.111.15+0.00%890,714
Nov 2, 20261.251.251.131.15-8.00%1,049,415
Oct 30, 20261.281.281.221.25-3.10%634,860
Oct 29, 20261.311.351.271.29-0.77%578,981
Oct 28, 20261.311.321.241.30-0.76%497,303
Oct 27, 20261.271.331.271.31+3.97%858,155
Oct 26, 20261.291.341.251.26-3.08%445,526
Oct 23, 20261.221.341.181.30+8.33%1,151,195
Oct 22, 20261.261.291.181.20-5.51%1,157,180
Oct 21, 20261.371.391.251.27-7.30%1,464,943
Oct 20, 20261.381.401.281.37+0.00%769,064
Oct 19, 20261.461.491.361.37-6.16%542,980
Oct 16, 20261.461.541.441.46+1.04%700,984
Oct 15, 20261.401.471.381.45+1.05%639,602
Oct 14, 20261.571.571.401.43-8.33%889,606
Oct 13, 20261.601.601.551.56-2.50%457,335
Oct 12, 20261.641.651.571.60-3.61%600,746
Oct 9, 20261.731.731.651.66-4.05%898,817
Oct 8, 20261.731.781.721.73-1.14%621,764
Oct 7, 20261.801.801.731.75-2.23%316,702
Oct 6, 20261.751.801.741.79+1.70%382,576
Oct 5, 20261.701.791.671.76+2.33%556,185
Oct 2, 20261.731.741.681.72-0.58%503,429
Oct 1, 20261.781.781.701.73-2.81%780,985
Sep 30, 20261.831.851.771.78-2.73%530,086
Sep 29, 20261.831.851.791.83-0.81%547,075
Sep 28, 20261.841.981.781.84+3.07%1,053,845
Sep 25, 20261.761.811.721.79+1.13%577,984
Sep 24, 20261.881.931.741.77-6.84%1,016,640
Sep 23, 20262.092.091.891.90-10.17%1,173,554
Sep 22, 20262.092.162.072.12+1.20%816,564
Sep 21, 20262.152.222.062.09-3.24%1,459,351
Sep 18, 20261.902.211.862.16+14.89%2,674,736
Sep 17, 20261.941.951.881.88-1.05%475,758
Sep 16, 20261.892.001.861.90-0.52%688,012
Sep 15, 20261.931.971.881.91-2.05%515,390
Sep 14, 20262.012.011.921.95-2.99%600,628
Sep 11, 20262.042.071.972.01+9.84%970,073
Sep 9, 20261.771.861.741.83+3.98%711,377
Sep 8, 20261.831.881.731.76-3.83%554,828
Sep 4, 20261.831.861.801.83+0.00%661,474
Sep 3, 20261.911.921.821.83-3.68%402,381
Sep 2, 20261.821.931.791.90+1.60%613,326
Aug 31, 20261.881.911.811.87+0.54%680,295
Aug 28, 20261.891.901.801.86-0.53%599,356
Aug 27, 20261.871.901.841.87-0.53%353,089
Aug 26, 20261.911.981.841.88-1.57%514,030
Aug 25, 20261.901.941.871.91+1.06%563,510
Aug 24, 20262.042.061.861.89-8.70%909,683
Aug 21, 20261.932.101.932.07+7.81%1,163,936
Aug 20, 20261.861.971.781.92+3.23%1,413,179
Aug 19, 20261.871.911.821.86+0.00%858,212
Aug 18, 20261.791.951.771.86+3.33%1,463,314
Aug 17, 20261.761.801.661.80+1.69%720,707
Aug 14, 20261.731.781.731.77+1.72%496,879
Aug 13, 20261.751.781.711.74-0.29%572,241
Aug 12, 20261.711.761.681.75+2.65%519,085
Aug 11, 20261.681.721.671.70+2.41%344,602
Aug 10, 20261.711.731.651.66-3.49%514,659
Aug 7, 20261.631.741.571.72+5.52%695,956
Aug 6, 20261.651.771.581.63+5.16%1,263,352
Aug 5, 20261.611.621.521.55-4.32%2,158,377
Aug 4, 20261.551.641.551.62+6.58%843,913
Aug 3, 20261.501.571.491.52+0.66%557,286
Jul 31, 20261.551.581.461.51-3.21%578,111
Jul 30, 20261.441.561.421.56+10.64%654,218
Jul 29, 20261.551.551.381.41-4.73%1,457,206
Jul 28, 20261.591.601.461.48-4.82%1,383,548
Jul 27, 20261.641.661.551.55-7.72%579,805
Jul 24, 20261.871.871.671.69-8.92%990,525
Jul 23, 20261.711.861.691.85+8.19%1,135,491
Jul 22, 20261.561.761.551.71+10.32%1,631,014
Jul 21, 20261.501.621.481.55+6.16%841,453
Jul 20, 20261.571.581.441.46-7.01%1,094,641
Jul 17, 20261.531.701.531.57+0.64%1,367,109
Jul 16, 20261.601.601.551.56-4.29%710,861
Jul 15, 20261.671.701.561.63-1.81%819,225
Jul 14, 20261.651.671.611.66+4.40%1,538,817
Jul 13, 20261.611.721.581.59-0.63%960,589
Jul 10, 20261.681.691.511.60-4.76%1,168,073
Jul 9, 20261.761.831.661.68-4.55%1,305,781
Jul 8, 20261.751.831.731.76-0.56%812,417
Jul 7, 20261.741.781.651.77+3.51%721,054
Jul 6, 20261.661.731.641.71+3.64%801,624
Jul 2, 20261.611.661.581.65+3.77%909,033
Jul 1, 20261.651.671.581.59-3.05%700,167
Jun 30, 20261.701.791.631.64-2.96%1,380,207
Jun 29, 20261.701.741.631.69-1.17%1,990,094
Jun 26, 20261.611.761.611.71+6.21%8,316,943
Jun 25, 20261.691.751.561.61-3.01%1,166,768
Jun 24, 20261.781.841.631.66-7.78%1,406,735
Jun 23, 20261.831.901.801.80-3.23%525,104
Jun 22, 20261.941.941.821.86-5.10%842,121
Jun 18, 20261.932.031.901.96+2.08%904,887
Jun 17, 20261.952.001.861.92-1.03%882,435
Jun 16, 20261.912.011.911.94+1.57%994,455
Jun 15, 20261.972.081.911.91-2.55%750,195
Jun 12, 20262.072.101.871.96-2.49%1,223,954
Jun 11, 20262.002.071.962.01+0.00%1,091,122
Jun 10, 20262.082.112.002.01-3.83%801,431
Jun 9, 20262.222.252.012.09-5.86%1,566,999
Jun 8, 20262.302.362.202.22-1.33%841,594
Jun 5, 20262.452.452.212.25-8.54%969,799
Jun 4, 20262.402.482.392.46+0.41%635,685
Jun 3, 20262.582.612.412.45-5.04%1,075,118
Jun 2, 20262.642.732.562.58-2.27%876,803
Jun 1, 20262.572.732.572.64+3.53%1,419,644
May 29, 20262.612.672.502.55-3.04%927,561
May 28, 20262.502.652.502.63+4.78%995,846
May 27, 20262.472.552.432.51+0.40%1,169,746
May 26, 20262.712.732.492.50-6.72%1,711,409
May 22, 20262.262.772.262.68+19.11%3,225,214
May 21, 20262.222.342.222.25+4.65%960,192
May 20, 20262.152.232.062.15-0.46%1,067,659
May 19, 20262.162.222.132.16-0.92%578,411
May 18, 20262.302.332.142.18-4.80%1,070,208
May 15, 20262.282.392.232.29-0.87%1,147,372
May 14, 20262.212.392.212.31+4.52%1,185,637
May 13, 20262.242.292.152.21-1.78%1,241,530
May 12, 20262.332.392.202.25-3.02%1,236,523
May 11, 20262.582.582.312.32-10.42%1,789,564
May 8, 20263.153.152.542.59-16.99%2,563,079
May 7, 20263.083.122.693.12-3.70%3,118,178
May 6, 20263.383.413.073.24-11.48%2,559,972
May 5, 20263.603.803.543.66+2.23%1,831,280
May 4, 20263.633.743.443.58+1.70%1,929,809
May 1, 20263.133.542.883.52+11.75%3,157,033
Apr 30, 20263.043.253.043.15+6.78%2,030,308
Apr 29, 20262.752.962.732.95+7.27%1,463,293
Apr 28, 20262.953.002.752.75-6.78%1,064,350
Apr 27, 20262.602.962.602.95+12.60%1,915,657
Apr 24, 20262.692.722.522.62-2.60%914,538
Apr 23, 20262.712.782.652.69-1.82%4,275,347
Apr 22, 20262.622.832.612.74+4.58%1,414,804
Apr 21, 20262.652.722.592.62-0.76%1,196,835
Apr 20, 20262.302.652.292.64+16.30%1,717,525
Apr 17, 20262.392.402.192.27-6.20%2,197,579
Apr 16, 20262.342.482.342.42+3.86%1,054,344
Apr 15, 20262.252.402.252.33+2.19%776,419
Apr 14, 20262.422.462.232.28-7.32%1,285,302
Apr 13, 20262.282.502.202.46+8.37%1,743,711
Apr 10, 20262.372.422.252.27-5.42%1,453,838
Apr 9, 20262.772.802.392.40-13.36%1,815,201
Apr 8, 20262.922.972.702.77-5.46%1,939,026
Apr 7, 20263.103.222.922.93-5.79%1,077,896
Apr 6, 20263.153.273.083.11-1.58%1,120,172
Apr 2, 20262.983.232.903.16+6.04%2,103,862
Apr 1, 20263.133.242.852.98-6.58%2,414,356
Mar 31, 20263.253.443.073.19-1.85%2,220,492
Mar 30, 20263.343.603.173.25-1.52%2,499,002
Mar 27, 20263.153.443.073.30+3.77%2,622,389
Mar 26, 20263.183.373.043.18-2.15%2,477,923
Mar 25, 20262.913.292.773.25+11.30%2,636,203
Mar 24, 20262.723.042.692.92+8.15%2,724,594
Mar 23, 20262.702.822.612.70+3.85%1,878,704
Mar 20, 20262.622.812.522.60-1.52%1,853,256
Mar 19, 20262.692.842.562.64-3.65%1,737,447
Mar 18, 20262.752.992.602.74+0.37%4,124,113
Mar 17, 20262.202.742.062.73+24.09%4,134,405
Mar 16, 20262.332.392.112.20-3.93%1,997,918
Mar 13, 20261.922.371.912.29+19.27%4,703,142
Mar 12, 20261.502.011.491.92+24.68%3,778,414
Mar 11, 20261.571.591.491.54-1.91%655,737
Mar 10, 20261.561.611.541.57+2.61%655,418
Mar 9, 20261.421.581.411.53+9.29%1,176,196
Mar 6, 20261.371.451.371.40+0.72%501,575
Mar 5, 20261.421.461.381.39+0.00%433,452
Mar 4, 20261.401.431.381.39-0.71%274,060
Mar 3, 20261.431.461.391.40-2.78%318,536
Mar 2, 20261.411.481.401.44+1.41%693,240
Feb 27, 20261.441.471.411.42-3.40%481,324
Feb 26, 20261.441.471.421.47+2.08%372,270
Feb 25, 20261.421.461.401.44+1.41%518,010
Feb 24, 20261.401.461.401.42+0.71%362,316
Feb 23, 20261.451.461.401.41-4.08%432,207
Feb 20, 20261.481.531.461.47-2.00%347,523
Feb 19, 20261.531.531.471.50-1.96%469,289
Feb 18, 20261.501.581.501.53+2.00%488,947
Feb 17, 20261.511.561.451.50-1.32%464,377
Feb 13, 20261.421.561.421.52+4.83%519,019
Feb 12, 20261.531.571.441.45-4.61%677,586
Feb 11, 20261.521.551.471.52+0.66%569,780
Feb 10, 20261.551.581.511.51-3.82%598,293
Feb 9, 20261.601.611.501.57-1.26%741,319
Feb 6, 20261.611.651.571.59-0.63%881,978
Feb 5, 20261.661.681.551.60-8.05%1,203,497
Feb 4, 20261.771.831.641.74+2.35%1,534,639
Feb 3, 20261.611.711.541.70+9.68%1,582,870
Feb 2, 20261.521.611.451.55+1.31%1,818,943
Jan 30, 20261.631.691.481.53-8.93%1,286,774
Jan 29, 20261.911.911.631.68-8.20%2,239,451
Jan 28, 20261.701.841.701.83+14.37%2,829,844
Jan 27, 20261.461.611.431.60+10.34%1,227,371
Jan 26, 20261.501.521.441.45-2.68%553,515
Jan 23, 20261.561.561.471.49-3.25%452,716
Jan 22, 20261.491.601.491.54+3.36%881,665
Jan 21, 20261.521.601.411.49-2.61%981,402
Jan 20, 20261.461.591.421.53+2.68%1,309,918
Jan 16, 20261.561.561.461.49-1.97%610,495
Jan 15, 20261.571.621.511.52-3.18%880,560
Jan 14, 20261.561.571.521.57+0.64%385,151
Jan 13, 20261.641.641.551.56-4.88%393,537
Jan 12, 20261.601.681.561.64+3.14%691,538
Jan 9, 20261.661.661.551.59-2.45%581,872
Jan 8, 20261.561.681.551.63+5.84%718,719
Jan 7, 20261.621.631.521.54-4.94%526,287
Jan 6, 20261.651.691.551.62+0.62%984,524
Jan 5, 20261.591.661.531.61+1.26%882,666
Jan 2, 20261.441.591.421.59+14.39%1,620,109
Dec 31, 20251.431.481.381.39-2.80%1,030,520
Dec 30, 20251.311.511.301.43+8.33%1,868,414
Dec 29, 20251.361.401.311.32-2.94%725,673
Dec 26, 20251.381.391.341.36-1.45%723,837
Dec 24, 20251.381.401.351.38+0.00%355,791
Dec 23, 20251.471.481.371.38-6.76%805,647
Dec 22, 20251.491.611.471.48+0.00%1,544,995
Dec 19, 20251.441.491.431.48+3.50%740,974
Dec 18, 20251.371.431.361.43+5.15%968,945
Dec 17, 20251.401.411.341.36-3.55%967,933
Dec 16, 20251.401.461.401.41-1.40%483,426
Dec 15, 20251.481.501.411.43-2.72%556,684
Dec 12, 20251.551.591.461.47-5.77%944,819
Dec 11, 20251.501.601.491.56+4.00%770,937
Dec 10, 20251.501.511.441.50-0.66%580,902
Dec 9, 20251.471.511.431.51+3.42%667,024
Dec 8, 20251.541.551.451.46-3.95%947,124
Dec 5, 20251.591.641.511.52-6.75%934,652
Dec 4, 20251.611.651.571.63+0.00%1,008,138
Dec 3, 20251.601.641.571.63+2.52%791,138
Dec 2, 20251.651.711.591.59-3.64%694,535
Dec 1, 20251.731.781.651.65-4.62%486,606
Nov 28, 20251.701.761.701.73+2.37%348,557
Nov 26, 20251.641.751.601.69+2.42%832,619
Nov 25, 20251.691.691.561.65+0.00%772,012
Nov 24, 20251.601.671.521.65+3.12%1,203,393
Nov 21, 20251.551.621.501.60+3.90%1,327,147
Nov 20, 20251.691.771.541.54-8.33%1,202,037
Nov 19, 20251.751.751.661.68-4.55%1,109,000
Nov 18, 20251.761.801.721.76-2.22%468,056
Nov 17, 20251.881.901.771.80-6.25%980,550
Nov 14, 20251.891.991.861.92-1.54%726,821
Nov 13, 20252.032.051.921.95-5.34%581,638
Nov 12, 20252.152.202.062.06-4.63%625,944
Nov 11, 20252.092.232.082.16+2.37%956,962
Nov 10, 20252.152.252.072.11+0.48%931,986
Nov 7, 20251.752.101.742.10+19.32%1,324,214
Nov 6, 20251.641.991.611.76-14.56%2,712,725

Daily open, high, low, close and volume for Aemetis, Inc. (DE) Common Stock (AMTX). Showing 249 trading days. Unadjusted prices.