NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.62
+0.170 (+4.93%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.41 | $4.55 | Friday, 24th May 2024 AMTX stock ended at $3.62. This is 4.93% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 5.22% from a day low at $3.45 to a day high of $3.63. |
90 days | $2.75 | $7.03 | |
52 weeks | $2.75 | $8.99 |
Date | Open | High | Low | Close | Volume |
Aug 10, 2022 | $10.73 | $10.81 | $10.00 | $10.50 | 787 460 |
Aug 09, 2022 | $10.41 | $10.67 | $9.06 | $10.17 | 1 559 276 |
Aug 08, 2022 | $10.15 | $11.50 | $10.15 | $11.12 | 1 455 224 |
Aug 05, 2022 | $8.13 | $10.55 | $8.13 | $10.18 | 2 463 466 |
Aug 04, 2022 | $8.31 | $8.37 | $7.50 | $8.16 | 1 180 386 |
Aug 03, 2022 | $8.12 | $8.30 | $7.53 | $7.88 | 789 387 |
Aug 02, 2022 | $7.37 | $8.39 | $7.37 | $7.83 | 911 446 |
Aug 01, 2022 | $7.13 | $7.56 | $6.79 | $7.50 | 846 337 |
Jul 29, 2022 | $6.37 | $7.85 | $6.31 | $7.35 | 1 725 530 |
Jul 28, 2022 | $5.92 | $6.45 | $5.88 | $6.39 | 829 484 |
Jul 27, 2022 | $5.41 | $5.77 | $5.34 | $5.74 | 495 479 |
Jul 26, 2022 | $5.43 | $5.44 | $5.25 | $5.29 | 314 594 |
Jul 25, 2022 | $5.08 | $5.63 | $5.01 | $5.48 | 340 519 |
Jul 22, 2022 | $5.66 | $5.66 | $4.91 | $5.02 | 514 075 |
Jul 21, 2022 | $5.67 | $5.67 | $5.32 | $5.57 | 598 449 |
Jul 20, 2022 | $5.47 | $5.78 | $5.37 | $5.76 | 489 833 |
Jul 19, 2022 | $5.29 | $5.46 | $5.21 | $5.42 | 378 904 |
Jul 18, 2022 | $5.52 | $5.66 | $5.14 | $5.18 | 563 359 |
Jul 15, 2022 | $5.11 | $5.33 | $4.89 | $5.30 | 522 416 |
Jul 14, 2022 | $5.11 | $5.17 | $4.87 | $5.03 | 480 967 |
Jul 13, 2022 | $4.97 | $5.30 | $4.93 | $5.30 | 577 523 |
Jul 12, 2022 | $5.00 | $5.09 | $4.79 | $5.08 | 458 327 |
Jul 11, 2022 | $5.12 | $5.27 | $4.82 | $5.01 | 615 574 |
Jul 08, 2022 | $5.00 | $5.44 | $4.92 | $5.26 | 521 310 |
Jul 07, 2022 | $4.55 | $5.16 | $4.51 | $5.03 | 752 407 |
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.