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 |
| May 04, 2021 | $17.62 | $18.35 | $17.13 | $18.26 | 803 604 |
| May 03, 2021 | $17.80 | $18.77 | $17.70 | $18.01 | 777 697 |
| Apr 30, 2021 | $19.14 | $19.85 | $17.85 | $18.23 | 875 229 |
| Apr 29, 2021 | $18.92 | $19.39 | $17.93 | $19.38 | 853 206 |
| Apr 28, 2021 | $17.75 | $18.90 | $17.25 | $18.45 | 1 187 696 |
| Apr 27, 2021 | $18.66 | $18.76 | $17.62 | $18.05 | 770 014 |
| Apr 26, 2021 | $18.08 | $18.92 | $17.35 | $18.77 | 1 342 979 |
| Apr 23, 2021 | $18.02 | $19.19 | $17.61 | $18.08 | 996 076 |
| Apr 22, 2021 | $19.20 | $19.79 | $17.70 | $18.17 | 1 555 271 |
| Apr 21, 2021 | $16.95 | $18.83 | $16.46 | $18.58 | 1 710 297 |
| Apr 20, 2021 | $18.16 | $18.48 | $15.31 | $17.34 | 2 834 719 |
| Apr 19, 2021 | $18.67 | $20.29 | $17.45 | $18.48 | 2 254 629 |
| Apr 16, 2021 | $20.00 | $20.25 | $18.25 | $18.99 | 2 745 050 |
| Apr 15, 2021 | $23.18 | $23.18 | $19.11 | $20.51 | 2 261 466 |
| Apr 14, 2021 | $22.14 | $23.94 | $21.83 | $22.40 | 1 066 227 |
| Apr 13, 2021 | $23.16 | $23.55 | $21.20 | $22.44 | 1 980 954 |
| Apr 12, 2021 | $26.09 | $26.54 | $23.30 | $23.62 | 1 377 279 |
| Apr 09, 2021 | $26.16 | $27.13 | $25.65 | $26.10 | 1 269 561 |
| Apr 08, 2021 | $25.07 | $27.42 | $24.81 | $26.19 | 2 296 322 |
| Apr 07, 2021 | $25.70 | $26.60 | $24.53 | $24.70 | 2 052 447 |
| Apr 06, 2021 | $25.40 | $26.60 | $24.76 | $26.02 | 1 315 090 |
| Apr 05, 2021 | $26.59 | $26.65 | $23.76 | $25.59 | 1 578 975 |
| Apr 01, 2021 | $26.54 | $26.90 | $25.43 | $26.15 | 2 357 669 |
| Mar 31, 2021 | $22.85 | $25.60 | $22.85 | $24.52 | 2 743 490 |
| Mar 30, 2021 | $19.87 | $22.98 | $19.50 | $22.45 | 3 971 517 |
