NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.85
-0.0600 (-1.53%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.60 | $4.55 | Friday, 17th May 2024 AMTX stock ended at $3.85. This is 1.53% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.94% from a day low at $3.81 to a day high of $3.96. |
90 days | $2.75 | $7.03 | |
52 weeks | $2.53 | $8.99 |
Date | Open | High | Low | Close | Volume |
Mar 09, 2023 | $3.35 | $3.40 | $2.95 | $2.99 | 1 771 361 |
Mar 08, 2023 | $3.61 | $3.68 | $3.48 | $3.51 | 628 104 |
Mar 07, 2023 | $3.71 | $3.78 | $3.60 | $3.61 | 319 689 |
Mar 06, 2023 | $3.86 | $3.86 | $3.64 | $3.68 | 430 240 |
Mar 03, 2023 | $3.64 | $3.88 | $3.56 | $3.84 | 428 295 |
Mar 02, 2023 | $3.62 | $3.76 | $3.55 | $3.63 | 353 289 |
Mar 01, 2023 | $3.60 | $3.79 | $3.54 | $3.70 | 532 259 |
Feb 28, 2023 | $3.81 | $3.81 | $3.53 | $3.57 | 1 204 512 |
Feb 27, 2023 | $3.86 | $3.91 | $3.79 | $3.85 | 385 515 |
Feb 24, 2023 | $3.85 | $3.90 | $3.75 | $3.81 | 331 806 |
Feb 23, 2023 | $3.98 | $4.07 | $3.86 | $3.90 | 434 973 |
Feb 22, 2023 | $3.93 | $4.01 | $3.81 | $3.90 | 553 587 |
Feb 21, 2023 | $4.25 | $4.37 | $3.91 | $3.92 | 566 133 |
Feb 17, 2023 | $4.54 | $4.60 | $4.26 | $4.30 | 297 354 |
Feb 16, 2023 | $4.80 | $4.84 | $4.44 | $4.51 | 395 501 |
Feb 15, 2023 | $4.76 | $4.95 | $4.66 | $4.93 | 561 344 |
Feb 14, 2023 | $4.60 | $4.93 | $4.44 | $4.79 | 543 611 |
Feb 13, 2023 | $4.32 | $4.65 | $4.25 | $4.61 | 615 898 |
Feb 10, 2023 | $4.23 | $4.29 | $4.07 | $4.22 | 503 421 |
Feb 09, 2023 | $4.42 | $4.50 | $4.20 | $4.30 | 370 732 |
Feb 08, 2023 | $4.32 | $4.49 | $4.30 | $4.38 | 342 634 |
Feb 07, 2023 | $4.50 | $4.57 | $4.31 | $4.37 | 377 353 |
Feb 06, 2023 | $4.69 | $4.82 | $4.46 | $4.52 | 534 089 |
Feb 03, 2023 | $4.60 | $4.99 | $4.52 | $4.69 | 588 700 |
Feb 02, 2023 | $4.62 | $4.79 | $4.54 | $4.70 | 698 352 |
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.
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.
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.
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.