NASDAQ:AMTX
$2.61
(
0.385%
)
Friday, 24th Mar 2023
Aemetis Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.51 | $4.07 | Friday, 24th Mar 2023 AMTX stock ended at $2.61. This is 0.385% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.78% from a day low at $2.51 to a day high of $2.63. |
| 90 days | $2.51 | $4.99 | |
| 52 weeks | $2.51 | $13.78 |
Historical Aemetis prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $2.58 | $2.63 | $2.51 | $2.61 | 366 946 |
| 2023-03-23 | $2.69 | $2.80 | $2.55 | $2.60 | 507 891 |
| 2023-03-22 | $2.77 | $2.85 | $2.68 | $2.69 | 353 816 |
| 2023-03-21 | $2.62 | $2.84 | $2.62 | $2.77 | 587 060 |
| 2023-03-20 | $2.75 | $2.76 | $2.53 | $2.60 | 821 995 |
| 2023-03-17 | $2.76 | $2.81 | $2.64 | $2.75 | 792 799 |
| 2023-03-16 | $2.63 | $2.79 | $2.60 | $2.79 | 843 793 |
| 2023-03-15 | $2.65 | $2.78 | $2.61 | $2.71 | 922 912 |
| 2023-03-14 | $2.79 | $2.93 | $2.72 | $2.76 | 636 676 |
| 2023-03-13 | $2.65 | $2.91 | $2.51 | $2.76 | 751 604 |
| 2023-03-10 | $2.97 | $2.97 | $2.67 | $2.68 | 1 489 956 |
| 2023-03-09 | $3.35 | $3.40 | $2.95 | $2.99 | 1 771 361 |
| 2023-03-08 | $3.61 | $3.68 | $3.48 | $3.51 | 628 104 |
| 2023-03-07 | $3.71 | $3.78 | $3.60 | $3.61 | 319 689 |
| 2023-03-06 | $3.86 | $3.86 | $3.64 | $3.68 | 430 240 |
| 2023-03-03 | $3.64 | $3.88 | $3.56 | $3.84 | 428 295 |
| 2023-03-02 | $3.62 | $3.76 | $3.55 | $3.63 | 353 289 |
| 2023-03-01 | $3.60 | $3.79 | $3.54 | $3.70 | 532 259 |
| 2023-02-28 | $3.81 | $3.81 | $3.53 | $3.57 | 1 204 512 |
| 2023-02-27 | $3.86 | $3.91 | $3.79 | $3.85 | 385 515 |
| 2023-02-24 | $3.85 | $3.90 | $3.75 | $3.81 | 331 806 |
| 2023-02-23 | $3.98 | $4.07 | $3.86 | $3.90 | 434 973 |
| 2023-02-22 | $3.93 | $4.01 | $3.81 | $3.90 | 553 587 |
| 2023-02-21 | $4.25 | $4.37 | $3.91 | $3.92 | 566 133 |
| 2023-02-17 | $4.54 | $4.60 | $4.26 | $4.30 | 297 354 |
| 2023-02-16 | $4.80 | $4.84 | $4.44 | $4.51 | 395 501 |
| 2023-02-15 | $4.76 | $4.95 | $4.66 | $4.93 | 561 344 |
| 2023-02-14 | $4.60 | $4.93 | $4.44 | $4.79 | 543 611 |
| 2023-02-13 | $4.32 | $4.65 | $4.25 | $4.61 | 615 898 |
| 2023-02-10 | $4.23 | $4.29 | $4.07 | $4.22 | 503 421 |
| 2023-02-09 | $4.42 | $4.50 | $4.20 | $4.30 | 370 732 |
| 2023-02-08 | $4.32 | $4.49 | $4.30 | $4.38 | 342 634 |
| 2023-02-07 | $4.50 | $4.57 | $4.31 | $4.37 | 377 353 |
| 2023-02-06 | $4.69 | $4.82 | $4.46 | $4.52 | 534 089 |
| 2023-02-03 | $4.60 | $4.99 | $4.52 | $4.69 | 588 700 |
| 2023-02-02 | $4.62 | $4.79 | $4.54 | $4.70 | 698 352 |
| 2023-02-01 | $4.56 | $4.71 | $4.37 | $4.60 | 760 977 |
| 2023-01-31 | $4.34 | $4.74 | $4.34 | $4.67 | 789 737 |
| 2023-01-30 | $4.29 | $4.56 | $4.23 | $4.32 | 446 260 |
| 2023-01-27 | $4.15 | $4.31 | $4.15 | $4.31 | 231 498 |
| 2023-01-26 | $4.30 | $4.36 | $4.11 | $4.19 | 322 190 |
| 2023-01-25 | $4.01 | $4.18 | $3.93 | $4.16 | 257 802 |
| 2023-01-24 | $4.10 | $4.18 | $3.99 | $4.06 | 275 633 |
| 2023-01-23 | $3.93 | $4.29 | $3.86 | $4.16 | 595 777 |
| 2023-01-20 | $3.95 | $3.98 | $3.81 | $3.84 | 551 432 |
| 2023-01-19 | $3.98 | $4.02 | $3.79 | $3.82 | 794 937 |
| 2023-01-18 | $4.45 | $4.51 | $4.01 | $4.11 | 523 086 |
| 2023-01-17 | $4.45 | $4.55 | $4.32 | $4.37 | 283 600 |
| 2023-01-13 | $4.23 | $4.42 | $4.23 | $4.39 | 296 325 |
| 2023-01-12 | $4.30 | $4.32 | $4.08 | $4.30 | 319 527 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
