Aemetis, Inc. (AMTX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.0400 | 4.1200 | 3.8800 | 3.9200 | 3.9200 | 1,027,300 |
| Apr 23, 2024 | 3.7900 | 3.9050 | 3.6100 | 3.9000 | 3.9000 | 1,251,600 |
| Apr 22, 2024 | 3.8200 | 3.8690 | 3.6000 | 3.6250 | 3.6250 | 716,900 |
| Apr 19, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.7900 | 3.7900 | 714,700 |
| Apr 18, 2024 | 3.8200 | 3.9200 | 3.6100 | 3.6200 | 3.6200 | 760,800 |
| Apr 17, 2024 | 3.8900 | 4.0850 | 3.7800 | 3.7900 | 3.7900 | 1,161,000 |
| Apr 16, 2024 | 4.1000 | 4.1300 | 3.8100 | 3.8850 | 3.8850 | 1,341,400 |
| Apr 15, 2024 | 4.3600 | 4.3600 | 4.0500 | 4.0800 | 4.0800 | 608,100 |
| Apr 12, 2024 | 4.4000 | 4.5300 | 4.2500 | 4.2900 | 4.2900 | 468,300 |
| Apr 11, 2024 | 4.4800 | 4.5700 | 4.3100 | 4.4700 | 4.4700 | 619,100 |
| Apr 10, 2024 | 4.5800 | 4.7330 | 4.3500 | 4.4600 | 4.4600 | 1,209,100 |
| Apr 09, 2024 | 5.3000 | 5.4050 | 4.8200 | 4.8800 | 4.8800 | 1,189,000 |
| Apr 08, 2024 | 5.2900 | 5.3700 | 5.1650 | 5.2500 | 5.2500 | 571,800 |
| Apr 05, 2024 | 5.1500 | 5.3500 | 4.9710 | 5.2200 | 5.2200 | 814,500 |
| Apr 04, 2024 | 5.4700 | 5.5300 | 5.1400 | 5.1900 | 5.1900 | 746,600 |
| Apr 03, 2024 | 5.4700 | 5.4900 | 5.0800 | 5.4100 | 5.4100 | 920,900 |
| Apr 02, 2024 | 5.3600 | 5.6300 | 5.2310 | 5.4700 | 5.4700 | 754,700 |
| Apr 01, 2024 | 5.9400 | 6.1400 | 5.4200 | 5.5100 | 5.5100 | 1,203,100 |
| Mar 28, 2024 | 6.0000 | 6.4700 | 5.7200 | 5.9900 | 5.9900 | 1,073,200 |
| Mar 27, 2024 | 5.8000 | 6.3800 | 5.7900 | 6.0200 | 6.0200 | 1,726,100 |
| Mar 26, 2024 | 5.4800 | 6.2100 | 5.3800 | 5.7500 | 5.7500 | 1,720,300 |
| Mar 25, 2024 | 5.5700 | 6.4400 | 5.2400 | 5.4600 | 5.4600 | 3,368,900 |
| Mar 22, 2024 | 5.1200 | 7.0300 | 5.0210 | 5.5700 | 5.5700 | 14,899,800 |
| Mar 21, 2024 | 4.3200 | 5.2300 | 4.0800 | 5.1000 | 5.1000 | 24,627,200 |
| Mar 20, 2024 | 3.0700 | 3.6800 | 3.0000 | 3.6500 | 3.6500 | 867,800 |
| Mar 19, 2024 | 2.8400 | 3.1100 | 2.7500 | 3.0650 | 3.0650 | 626,500 |
| Mar 18, 2024 | 3.0900 | 3.1790 | 2.8500 | 2.8900 | 2.8900 | 623,800 |
| Mar 15, 2024 | 3.1200 | 3.3500 | 3.1000 | 3.1000 | 3.1000 | 576,400 |
| Mar 14, 2024 | 3.2800 | 3.2800 | 3.1550 | 3.2000 | 3.2000 | 362,700 |
| Mar 13, 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3000 | 3.3000 | 471,200 |
| Mar 12, 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 363,400 |
| Mar 11, 2024 | 3.4000 | 3.4700 | 3.1800 | 3.2100 | 3.2100 | 519,600 |
| Mar 08, 2024 | 3.3300 | 3.6300 | 3.2550 | 3.3600 | 3.3600 | 705,600 |
| Mar 07, 2024 | 3.1900 | 3.5000 | 3.0400 | 3.2600 | 3.2600 | 839,900 |
| Mar 06, 2024 | 3.3100 | 3.4450 | 3.2500 | 3.3200 | 3.3200 | 434,700 |
| Mar 05, 2024 | 3.5000 | 3.5800 | 3.2310 | 3.2700 | 3.2700 | 511,700 |
| Mar 04, 2024 | 3.5500 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 461,000 |
| Mar 01, 2024 | 3.5900 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 230,400 |
| Feb 29, 2024 | 3.5100 | 3.6750 | 3.4900 | 3.6300 | 3.6300 | 253,800 |
| Feb 28, 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 251,000 |
| Feb 27, 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5350 | 3.5350 | 238,700 |
| Feb 26, 2024 | 3.6600 | 3.8400 | 3.5540 | 3.6500 | 3.6500 | 386,500 |
| Feb 23, 2024 | 3.5300 | 3.6600 | 3.4700 | 3.6600 | 3.6600 | 249,600 |
| Feb 22, 2024 | 3.6800 | 3.7200 | 3.4400 | 3.5100 | 3.5100 | 387,700 |
| Feb 21, 2024 | 3.8300 | 3.8890 | 3.6200 | 3.6600 | 3.6600 | 466,800 |
| Feb 20, 2024 | 3.4700 | 3.9100 | 3.4700 | 3.8600 | 3.8600 | 725,700 |
| Feb 16, 2024 | 3.6000 | 3.7300 | 3.4100 | 3.5000 | 3.5000 | 769,100 |
| Feb 15, 2024 | 3.5600 | 3.7500 | 3.4900 | 3.6300 | 3.6300 | 925,700 |
| Feb 14, 2024 | 3.4800 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 317,400 |
| Feb 13, 2024 | 3.5000 | 3.5250 | 3.3500 | 3.3700 | 3.3700 | 414,100 |
| Feb 12, 2024 | 3.5200 | 3.7600 | 3.5100 | 3.6700 | 3.6700 | 300,300 |
| Feb 09, 2024 | 3.6000 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 284,500 |
| Feb 08, 2024 | 3.4800 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 248,500 |
| Feb 07, 2024 | 3.5000 | 3.5150 | 3.3700 | 3.4900 | 3.4900 | 317,500 |
| Feb 06, 2024 | 3.2500 | 3.4800 | 3.2300 | 3.4550 | 3.4550 | 285,200 |
| Feb 05, 2024 | 3.4100 | 3.4200 | 3.1710 | 3.2500 | 3.2500 | 502,800 |
| Feb 02, 2024 | 3.6400 | 3.6400 | 3.3600 | 3.5300 | 3.5300 | 400,900 |
| Feb 01, 2024 | 3.7000 | 3.8600 | 3.5300 | 3.6400 | 3.6400 | 380,300 |
| Jan 31, 2024 | 3.6300 | 3.8900 | 3.6000 | 3.6400 | 3.6400 | 371,100 |
| Jan 30, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 343,000 |
| Jan 29, 2024 | 3.4800 | 3.7300 | 3.4000 | 3.7200 | 3.7200 | 328,200 |
| Jan 26, 2024 | 3.4900 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 242,600 |
| Jan 25, 2024 | 3.4000 | 3.4600 | 3.2250 | 3.4550 | 3.4550 | 392,100 |
| Jan 24, 2024 | 3.5800 | 3.6400 | 3.3200 | 3.3300 | 3.3300 | 456,500 |
| Jan 23, 2024 | 3.3700 | 3.5500 | 3.3000 | 3.5100 | 3.5100 | 625,000 |
| Jan 22, 2024 | 3.1600 | 3.5300 | 3.1400 | 3.2950 | 3.2950 | 658,700 |
| Jan 19, 2024 | 3.1000 | 3.1900 | 2.9700 | 3.1200 | 3.1200 | 629,800 |
| Jan 18, 2024 | 3.2300 | 3.3150 | 3.0500 | 3.0900 | 3.0900 | 616,400 |
| Jan 17, 2024 | 3.3900 | 3.3900 | 3.0500 | 3.1600 | 3.1600 | 835,800 |
| Jan 16, 2024 | 3.8800 | 3.9000 | 3.3300 | 3.3800 | 3.3800 | 1,047,400 |
| Jan 12, 2024 | 4.0500 | 4.0950 | 3.6900 | 3.9200 | 3.9200 | 1,017,700 |
| Jan 11, 2024 | 4.2500 | 4.3700 | 3.9900 | 3.9950 | 3.9950 | 824,000 |
| Jan 10, 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2700 | 4.2700 | 529,600 |
| Jan 09, 2024 | 4.5400 | 4.5500 | 4.4150 | 4.4500 | 4.4500 | 374,700 |
| Jan 08, 2024 | 4.6600 | 4.7000 | 4.4100 | 4.5750 | 4.5750 | 395,400 |
| Jan 05, 2024 | 4.6300 | 4.7600 | 4.5600 | 4.6650 | 4.6650 | 414,600 |
| Jan 04, 2024 | 4.5200 | 4.7500 | 4.5200 | 4.6800 | 4.6800 | 440,100 |
| Jan 03, 2024 | 4.7700 | 4.8000 | 4.5200 | 4.5300 | 4.5300 | 673,200 |
| Jan 02, 2024 | 5.1400 | 5.2100 | 4.7700 | 4.7800 | 4.7800 | 655,100 |
| Dec 29, 2023 | 5.4900 | 5.5650 | 5.1800 | 5.2400 | 5.2400 | 740,900 |
| Dec 28, 2023 | 5.8400 | 5.9500 | 5.4800 | 5.5300 | 5.5300 | 654,200 |
| Dec 27, 2023 | 5.8800 | 6.0200 | 5.6700 | 5.9000 | 5.9000 | 774,400 |
| Dec 26, 2023 | 5.5100 | 5.9200 | 5.4700 | 5.8700 | 5.8700 | 995,100 |
| Dec 22, 2023 | 5.3400 | 5.5900 | 5.2710 | 5.4500 | 5.4500 | 406,000 |
| Dec 21, 2023 | 5.1100 | 5.3900 | 5.0800 | 5.3700 | 5.3700 | 453,800 |
| Dec 20, 2023 | 5.4400 | 5.4450 | 5.0100 | 5.0300 | 5.0300 | 763,300 |
| Dec 19, 2023 | 4.8600 | 5.5900 | 4.8600 | 5.5050 | 5.5050 | 1,086,400 |
| Dec 18, 2023 | 4.9300 | 5.0410 | 4.8000 | 4.8900 | 4.8900 | 481,200 |
| Dec 15, 2023 | 5.2000 | 5.3800 | 4.8700 | 4.9200 | 4.9200 | 690,600 |
| Dec 14, 2023 | 4.7000 | 5.2600 | 4.6650 | 5.1400 | 5.1400 | 1,106,700 |
| Dec 13, 2023 | 4.5600 | 4.6600 | 4.4000 | 4.6200 | 4.6200 | 629,800 |
| Dec 12, 2023 | 4.4500 | 4.6000 | 4.3500 | 4.5900 | 4.5900 | 367,600 |
| Dec 11, 2023 | 4.5400 | 4.5900 | 4.4500 | 4.5200 | 4.5200 | 288,900 |
| Dec 08, 2023 | 4.5300 | 4.6100 | 4.5110 | 4.5500 | 4.5500 | 178,700 |
| Dec 07, 2023 | 4.4200 | 4.5550 | 4.4000 | 4.5300 | 4.5300 | 243,700 |
| Dec 06, 2023 | 4.5300 | 4.6310 | 4.3300 | 4.3800 | 4.3800 | 430,300 |
| Dec 05, 2023 | 4.7000 | 4.7300 | 4.4900 | 4.5300 | 4.5300 | 511,600 |
| Dec 04, 2023 | 4.6600 | 4.8500 | 4.6600 | 4.7500 | 4.7500 | 380,000 |
| Dec 01, 2023 | 4.5000 | 4.7090 | 4.4000 | 4.7000 | 4.7000 | 464,600 |
| Nov 30, 2023 | 4.4300 | 4.8800 | 4.4100 | 4.4400 | 4.4400 | 760,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.