NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.62
-0.170 (-4.49%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $7.03 | Thursday, 18th Apr 2024 AMTX stock ended at $3.62. This is 4.49% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.59% from a day low at $3.61 to a day high of $3.92. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $14.02 | $14.53 | $13.27 | $13.36 | 1 077 238 |
| 2021-05-28 | $12.50 | $13.89 | $12.33 | $13.57 | 1 642 460 |
| 2021-05-27 | $12.72 | $12.77 | $11.93 | $12.45 | 649 144 |
| 2021-05-26 | $11.25 | $12.66 | $11.22 | $12.53 | 1 312 148 |
| 2021-05-25 | $11.36 | $11.85 | $11.15 | $11.27 | 841 137 |
| 2021-05-24 | $11.16 | $11.43 | $10.71 | $11.31 | 911 087 |
| 2021-05-21 | $10.86 | $11.40 | $10.35 | $11.16 | 1 043 297 |
| 2021-05-20 | $12.17 | $12.18 | $10.53 | $10.82 | 1 702 155 |
| 2021-05-19 | $11.70 | $12.01 | $11.16 | $11.84 | 1 908 079 |
| 2021-05-18 | $10.13 | $12.84 | $9.84 | $12.30 | 4 658 329 |
| 2021-05-17 | $9.40 | $10.29 | $9.35 | $10.17 | 1 983 376 |
| 2021-05-14 | $9.30 | $9.95 | $8.67 | $9.39 | 1 817 985 |
| 2021-05-13 | $11.00 | $11.15 | $8.79 | $9.01 | 2 311 623 |
| 2021-05-12 | $11.56 | $12.55 | $9.55 | $10.41 | 2 946 598 |
| 2021-05-11 | $10.86 | $12.46 | $10.82 | $12.43 | 1 745 554 |
| 2021-05-10 | $13.41 | $13.53 | $11.72 | $11.73 | 2 434 705 |
| 2021-05-07 | $16.60 | $16.60 | $12.81 | $13.07 | 4 985 776 |
| 2021-05-06 | $17.10 | $17.26 | $15.68 | $16.60 | 1 674 158 |
| 2021-05-05 | $18.62 | $18.70 | $17.30 | $17.35 | 729 790 |
| 2021-05-04 | $17.62 | $18.35 | $17.13 | $18.26 | 803 604 |
| 2021-05-03 | $17.80 | $18.77 | $17.70 | $18.01 | 777 697 |
| 2021-04-30 | $19.14 | $19.85 | $17.85 | $18.23 | 875 229 |
| 2021-04-29 | $18.92 | $19.39 | $17.93 | $19.38 | 853 206 |
| 2021-04-28 | $17.75 | $18.90 | $17.25 | $18.45 | 1 187 696 |
| 2021-04-27 | $18.66 | $18.76 | $17.62 | $18.05 | 770 014 |
