NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.94
-0.0900 (-2.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Friday, 26th Apr 2024 AMTX stock ended at $3.94. This is 2.23% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $3.91 to a day high of $4.06. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $19.45 | $20.55 | $19.12 | $19.90 | 892 210 |
| Oct 28, 2021 | $18.15 | $19.41 | $17.95 | $19.34 | 520 834 |
| Oct 27, 2021 | $18.61 | $18.72 | $17.63 | $17.90 | 612 440 |
| Oct 26, 2021 | $19.73 | $19.75 | $18.18 | $18.61 | 758 870 |
| Oct 25, 2021 | $20.24 | $20.65 | $19.75 | $19.78 | 483 935 |
| Oct 22, 2021 | $19.74 | $20.00 | $19.14 | $19.96 | 360 502 |
| Oct 21, 2021 | $19.08 | $20.03 | $19.06 | $19.85 | 575 624 |
| Oct 20, 2021 | $18.11 | $19.43 | $17.85 | $19.33 | 858 491 |
| Oct 19, 2021 | $18.05 | $18.98 | $17.80 | $18.33 | 679 282 |
| Oct 18, 2021 | $17.89 | $18.66 | $17.36 | $18.16 | 907 525 |
| Oct 15, 2021 | $20.86 | $20.86 | $18.00 | $18.01 | 2 744 922 |
| Oct 14, 2021 | $21.45 | $21.57 | $20.34 | $20.40 | 862 327 |
| Oct 13, 2021 | $21.11 | $21.64 | $20.20 | $21.18 | 1 157 313 |
| Oct 12, 2021 | $20.85 | $21.73 | $20.84 | $21.15 | 1 208 417 |
| Oct 11, 2021 | $19.68 | $21.61 | $19.56 | $20.78 | 1 867 829 |
| Oct 08, 2021 | $19.16 | $19.49 | $18.44 | $19.22 | 759 467 |
| Oct 07, 2021 | $17.97 | $19.57 | $17.31 | $19.18 | 1 604 155 |
| Oct 06, 2021 | $16.66 | $17.84 | $16.41 | $17.40 | 1 221 502 |
| Oct 05, 2021 | $17.26 | $17.93 | $16.80 | $17.88 | 1 059 400 |
| Oct 04, 2021 | $19.35 | $19.50 | $16.19 | $16.72 | 1 694 945 |
| Oct 01, 2021 | $17.99 | $19.88 | $17.92 | $19.70 | 2 289 999 |
| Sep 30, 2021 | $18.52 | $19.74 | $17.22 | $18.28 | 6 723 741 |
| Sep 29, 2021 | $16.43 | $16.70 | $15.70 | $16.32 | 624 717 |
| Sep 28, 2021 | $16.77 | $16.87 | $15.55 | $16.11 | 748 065 |
| Sep 27, 2021 | $15.04 | $17.68 | $14.94 | $17.00 | 2 127 315 |
