14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $3.02 $4.35 Tuesday, 11th Jun 2024 AMTX stock ended at $3.10. During the day the stock fluctuated 5.07% from a day low at $3.06 to a day high of $3.21.
90 days $2.75 $7.03
52 weeks $2.75 $8.99

Historical Aemetis prices

Date Open High Low Close Volume
Jun 11, 2024 $3.11 $3.21 $3.06 $3.10 484 909
Jun 10, 2024 $3.10 $3.27 $3.08 $3.10 506 256
Jun 07, 2024 $3.11 $3.18 $3.02 $3.10 351 453
Jun 06, 2024 $3.21 $3.25 $3.12 $3.16 361 626
Jun 05, 2024 $3.21 $3.28 $3.17 $3.24 473 134
Jun 04, 2024 $3.30 $3.36 $3.13 $3.18 530 472
Jun 03, 2024 $3.52 $3.58 $3.24 $3.27 507 190
May 31, 2024 $3.61 $3.65 $3.43 $3.45 359 919
May 30, 2024 $3.53 $3.63 $3.48 $3.56 292 593
May 29, 2024 $3.56 $3.64 $3.41 $3.50 350 907
May 28, 2024 $3.65 $3.94 $3.52 $3.58 903 652
May 24, 2024 $3.45 $3.63 $3.45 $3.62 370 753
May 23, 2024 $3.70 $3.72 $3.41 $3.45 568 184
May 22, 2024 $3.62 $3.71 $3.56 $3.64 384 822
May 21, 2024 $3.82 $3.83 $3.61 $3.62 452 636
May 20, 2024 $3.82 $3.91 $3.75 $3.84 327 961
May 17, 2024 $3.87 $3.96 $3.81 $3.85 312 307
May 16, 2024 $4.10 $4.16 $3.87 $3.91 516 665
May 15, 2024 $4.16 $4.24 $4.10 $4.15 562 214
May 14, 2024 $4.10 $4.23 $3.99 $4.08 496 267
May 13, 2024 $3.96 $4.35 $3.94 $4.01 939 210
May 10, 2024 $4.10 $4.11 $3.85 $4.00 468 293
May 09, 2024 $4.27 $4.27 $3.95 $4.11 435 279
May 08, 2024 $4.05 $4.22 $3.92 $4.14 557 984
May 07, 2024 $4.38 $4.42 $4.01 $4.05 793 835

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AMTX stock historical prices to predict future price movements?
Trend Analysis: Examine the AMTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AMTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Aemetis

Aemetis Aemetis, Inc. operates as a renewable natural gas and renewable fuels company in North America and India. It operates through three segments: California Ethanol, Dairy Renewable Natural Gas, and India Biodiesel. The company focuses on the acquisition, development, and commercialization of negative carbon intensity products and technologies that replace traditional petroleum-based products. It sells biodiesel primarily to government oil marketing ... AMTX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT