NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.92
+0.0200 (+0.513%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Wednesday, 24th Apr 2024 AMTX stock ended at $3.92. This is 0.513% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.19% from a day low at $3.88 to a day high of $4.12. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $13.62 | $14.09 | $13.34 | $13.77 | 538 614 |
| Sep 21, 2021 | $13.64 | $13.96 | $12.91 | $13.54 | 816 297 |
| Sep 20, 2021 | $13.77 | $13.99 | $12.71 | $13.22 | 926 460 |
| Sep 17, 2021 | $14.77 | $15.02 | $14.52 | $14.71 | 1 328 248 |
| Sep 16, 2021 | $13.78 | $14.80 | $13.78 | $14.69 | 1 273 517 |
| Sep 15, 2021 | $13.12 | $14.92 | $13.00 | $14.19 | 1 517 446 |
| Sep 14, 2021 | $13.28 | $14.30 | $12.97 | $13.03 | 1 184 022 |
| Sep 13, 2021 | $13.23 | $13.45 | $12.15 | $13.07 | 896 805 |
| Sep 10, 2021 | $12.83 | $13.32 | $12.46 | $13.20 | 1 237 145 |
| Sep 09, 2021 | $12.03 | $13.30 | $11.91 | $12.65 | 937 903 |
| Sep 08, 2021 | $12.70 | $12.73 | $11.60 | $11.91 | 568 547 |
| Sep 07, 2021 | $12.09 | $12.79 | $12.05 | $12.65 | 562 363 |
| Sep 03, 2021 | $12.11 | $12.29 | $11.50 | $12.09 | 579 300 |
| Sep 02, 2021 | $11.78 | $12.53 | $11.78 | $12.11 | 1 008 851 |
| Sep 01, 2021 | $11.10 | $12.04 | $11.06 | $11.75 | 1 035 105 |
| Aug 31, 2021 | $10.30 | $11.29 | $10.25 | $11.12 | 733 366 |
| Aug 30, 2021 | $10.75 | $10.87 | $10.03 | $10.23 | 381 114 |
| Aug 27, 2021 | $10.20 | $10.88 | $10.05 | $10.68 | 414 040 |
| Aug 26, 2021 | $10.29 | $10.54 | $9.96 | $10.17 | 466 919 |
| Aug 25, 2021 | $9.73 | $10.68 | $9.66 | $10.33 | 578 763 |
| Aug 24, 2021 | $9.10 | $10.05 | $9.06 | $9.89 | 1 331 995 |
| Aug 23, 2021 | $8.55 | $8.87 | $8.30 | $8.70 | 911 025 |
| Aug 20, 2021 | $8.44 | $8.63 | $8.21 | $8.54 | 775 192 |
| Aug 19, 2021 | $9.01 | $9.10 | $8.25 | $8.32 | 875 028 |
| Aug 18, 2021 | $8.82 | $9.79 | $8.61 | $9.30 | 625 682 |
