Aemetis Inc (AMTX) Historical Stock Data
3.69 ↑0.07 (1.93%)
As of April 19, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, AMTX is up 0.27% a day on average. There have been 12 days where Aemetis Inc closed green and 18 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.82 | 3.62 | ↓$0.20 (-5.24%) | 3.61 | 3.92 | 760.79K |
| 2024-04-17 | 3.89 | 3.79 | ↓$0.10 (-2.57%) | 3.78 | 4.09 | 1.16M |
| 2024-04-16 | 4.10 | 3.89 | ↓$0.22 (-5.24%) | 3.81 | 4.13 | 1.34M |
| 2024-04-15 | 4.36 | 4.08 | ↓$0.28 (-6.42%) | 4.05 | 4.36 | 608.17K |
| 2024-04-12 | 4.40 | 4.29 | ↓$0.11 (-2.50%) | 4.25 | 4.53 | 468.29K |
| 2024-04-11 | 4.48 | 4.47 | ↓$0.01 (-0.22%) | 4.31 | 4.57 | 619.10K |
| 2024-04-10 | 4.58 | 4.46 | ↓$0.12 (-2.62%) | 4.35 | 4.73 | 1.21M |
| 2024-04-09 | 5.30 | 4.88 | ↓$0.42 (-7.92%) | 4.82 | 5.41 | 1.19M |
| 2024-04-08 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.17 | 5.37 | 571.88K |
| 2024-04-05 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 4.97 | 5.35 | 814.54K |
| 2024-04-04 | 5.47 | 5.19 | ↓$0.28 (-5.12%) | 5.14 | 5.53 | 746.58K |
| 2024-04-03 | 5.47 | 5.41 | ↓$0.06 (-1.10%) | 5.08 | 5.49 | 0.92M |
| 2024-04-02 | 5.36 | 5.47 | ↑$0.11 (2.05%) | 5.23 | 5.63 | 754.72K |
| 2024-04-01 | 5.94 | 5.51 | ↓$0.43 (-7.24%) | 5.42 | 6.14 | 1.20M |
| 2024-03-28 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.72 | 6.47 | 1.07M |
| 2024-03-27 | 5.80 | 6.02 | ↑$0.22 (3.79%) | 5.79 | 6.38 | 1.73M |
| 2024-03-26 | 5.48 | 5.75 | ↑$0.27 (4.93%) | 5.38 | 6.21 | 1.72M |
| 2024-03-25 | 5.57 | 5.46 | ↓$0.11 (-1.97%) | 5.24 | 6.44 | 3.37M |
| 2024-03-22 | 5.12 | 5.57 | ↑$0.45 (8.79%) | 5.02 | 7.03 | 14.90M |
| 2024-03-21 | 4.32 | 5.10 | ↑$0.78 (18.06%) | 4.08 | 5.23 | 24.60M |
| 2024-03-20 | 3.07 | 3.65 | ↑$0.58 (18.89%) | 3.00 | 3.68 | 867.75K |
| 2024-03-19 | 2.84 | 3.07 | ↑$0.23 (7.92%) | 2.75 | 3.11 | 625.35K |
| 2024-03-18 | 3.09 | 2.89 | ↓$0.20 (-6.47%) | 2.85 | 3.18 | 623.48K |
| 2024-03-15 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.10 | 3.35 | 589.36K |
| 2024-03-14 | 3.28 | 3.20 | ↓$0.08 (-2.44%) | 3.16 | 3.28 | 362.62K |
| 2024-03-13 | 3.24 | 3.30 | ↑$0.06 (1.85%) | 3.21 | 3.39 | 470.43K |
| 2024-03-12 | 3.17 | 3.22 | ↑$0.05 (1.58%) | 3.15 | 3.30 | 363.41K |
| 2024-03-11 | 3.40 | 3.21 | ↓$0.19 (-5.59%) | 3.18 | 3.47 | 519.66K |
| 2024-03-08 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.26 | 3.63 | 705.61K |
| 2024-03-07 | 3.19 | 3.26 | ↑$0.07 (2.19%) | 3.04 | 3.50 | 839.91K |
Create an account or log in to view more rows.
$AMTX yeah we're going green today
$AMTX Buy the dip.
$AMTX futs ripping
$AMTX just waiting to short this bad boy.
$AMTX pressure
$AMTX we finna be at the top yo
$AMTX today feels different to the moon
$AMTX run it!
$AMTX market starting to dump
$AMTX what’s gonna happen now