Aemetis, Inc - Common Stock (AMTX)

1.5700
+0.0100 (0.64%)
NASDAQ· Last Trade: Jul 18th, 7:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aemetis, Inc - Common Stock (AMTX)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20261.531.701.531.571,367,1101.57
7/16/20261.601.601.551.56710,8611.56
7/15/20261.671.701.561.63814,2301.63
7/14/20261.651.671.611.661,548,6041.66
7/13/20261.611.721.581.59960,5891.59
7/10/20261.681.691.511.601,168,0731.60
7/09/20261.761.831.661.681,305,7811.68
7/08/20261.751.831.731.76812,4051.76
7/07/20261.741.781.651.77721,0541.77
7/06/20261.651.731.641.71798,6131.71
7/02/20261.611.661.581.65909,0331.65
7/01/20261.651.671.581.59700,1681.59
6/30/20261.701.791.631.641,380,1581.64
6/29/20261.701.741.631.691,990,0841.69
6/26/20261.611.761.611.718,316,9431.71
6/25/20261.691.751.561.611,166,7681.61
6/24/20261.781.841.631.661,406,7051.66
6/23/20261.831.901.801.80525,0841.80
6/22/20261.941.941.821.86839,0211.86
6/18/20261.932.031.901.96904,8891.96
6/17/20261.952.001.861.92882,4351.92
6/16/20261.912.011.911.94994,4051.94
6/15/20261.972.081.911.91750,0471.91
6/12/20262.072.101.871.961,223,9561.96
6/11/20262.002.071.962.011,091,0762.01
6/10/20262.082.112.002.01800,0292.01
6/09/20262.222.252.012.091,566,8992.09
6/08/20262.302.362.202.22841,5942.22
6/05/20262.452.452.212.25969,7992.25
6/04/20262.402.482.392.46635,6852.46
6/03/20262.582.612.412.451,074,6302.45
6/02/20262.642.732.562.58875,5032.58
6/01/20262.572.732.572.641,419,5442.64
5/29/20260.002.672.502.55927,5612.55
5/28/20262.502.652.502.63995,6472.63
5/27/20262.472.552.432.511,170,0362.51
5/26/20262.712.732.492.501,711,3062.50
5/22/20262.262.772.262.683,225,2172.68
5/21/20262.222.342.222.25960,1822.25
5/20/20262.152.232.062.151,067,6592.15
5/19/20262.162.222.132.16578,4082.16
5/18/20262.302.332.142.181,069,2082.18
5/15/20262.282.392.232.291,147,3722.29
5/14/20262.212.392.212.311,185,6372.31
5/13/20262.242.292.152.211,240,5752.21
5/12/20262.332.392.202.251,236,5212.25
5/11/20262.582.582.312.321,788,8692.32
5/08/20263.153.152.542.592,563,0792.59
5/07/20263.083.122.693.123,117,2263.12
5/06/20263.383.413.073.242,559,5933.24
5/05/20263.603.803.543.661,831,1553.66
5/04/20263.633.743.443.581,929,5363.58
5/01/20263.133.542.883.523,157,0333.52
4/30/20263.043.253.043.152,029,1543.15
4/29/20262.752.962.732.951,468,8882.95
4/28/20262.953.002.752.751,064,3502.75
4/27/20262.602.962.602.951,912,1042.95
4/24/20262.692.722.522.62914,5392.62
4/23/20262.712.782.652.694,275,3492.69
4/22/20262.622.832.612.741,414,7742.74
4/21/20262.652.722.592.621,196,3362.62
4/20/20262.302.652.292.641,717,5252.64