Aemetis Inc (AMTX) Historical Stock Data
5.28 ↓0.25 (-4.52%)
As of June 29, 2022, 10:02am EST.
Historical Data
In the past 30 trading days, AMTX is down -0.63% a day on average. There have been 11 days where Aemetis Inc closed green and 19 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.22 | 5.53 | ↓$0.69 (-11.09%) | 5.49 | 6.35 | 746.74K |
| 2022-06-27 | 6.11 | 6.10 | ↓$0.01 (-0.16%) | 5.82 | 6.25 | 456.31K |
| 2022-06-24 | 6.15 | 6.10 | ↓$0.05 (-0.81%) | 5.99 | 6.33 | 0.98M |
| 2022-06-23 | 6.02 | 6.06 | ↑$0.04 (0.66%) | 5.75 | 6.18 | 753.12K |
| 2022-06-22 | 5.65 | 5.99 | ↑$0.34 (6.02%) | 5.60 | 6.16 | 625.34K |
| 2022-06-21 | 5.65 | 6.03 | ↑$0.38 (6.73%) | 5.59 | 6.22 | 1.02M |
| 2022-06-17 | 5.51 | 5.47 | ↓$0.04 (-0.73%) | 5.29 | 5.78 | 3.04M |
| 2022-06-16 | 5.57 | 5.40 | ↓$0.17 (-3.05%) | 5.26 | 5.74 | 1.02M |
| 2022-06-15 | 5.93 | 5.87 | ↓$0.06 (-1.01%) | 5.54 | 6.00 | 0.94M |
| 2022-06-14 | 6.40 | 5.90 | ↓$0.50 (-7.81%) | 5.65 | 6.45 | 1.18M |
| 2022-06-13 | 6.89 | 6.31 | ↓$0.58 (-8.42%) | 6.07 | 6.98 | 1.11M |
| 2022-06-10 | 7.81 | 7.31 | ↓$0.50 (-6.40%) | 7.23 | 7.97 | 476.53K |
| 2022-06-09 | 8.22 | 7.96 | ↓$0.26 (-3.16%) | 7.95 | 8.43 | 448.40K |
| 2022-06-08 | 8.05 | 8.37 | ↑$0.32 (3.98%) | 7.99 | 8.49 | 514.38K |
| 2022-06-07 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.75 | 8.09 | 759.23K |
| 2022-06-06 | 8.64 | 8.00 | ↓$0.64 (-7.41%) | 7.81 | 8.80 | 670.93K |
| 2022-06-03 | 9.09 | 8.53 | ↓$0.56 (-6.16%) | 8.43 | 9.24 | 771.68K |
| 2022-06-02 | 8.25 | 9.21 | ↑$0.96 (11.64%) | 8.21 | 9.30 | 816.70K |
| 2022-06-01 | 8.26 | 8.30 | ↑$0.04 (0.48%) | 8.14 | 8.82 | 0.90M |
| 2022-05-31 | 8.44 | 8.11 | ↓$0.33 (-3.91%) | 7.91 | 8.70 | 828.95K |
| 2022-05-27 | 7.94 | 8.50 | ↑$0.56 (7.05%) | 7.84 | 8.58 | 523.47K |
| 2022-05-26 | 7.50 | 7.88 | ↑$0.38 (5.07%) | 7.40 | 7.93 | 738.73K |
| 2022-05-25 | 7.05 | 7.49 | ↑$0.44 (6.24%) | 7.05 | 7.58 | 637.83K |
| 2022-05-24 | 7.16 | 7.08 | ↓$0.08 (-1.12%) | 6.77 | 7.21 | 536.78K |
| 2022-05-23 | 7.49 | 7.39 | ↓$0.10 (-1.34%) | 6.85 | 7.58 | 712.28K |
| 2022-05-20 | 7.66 | 7.45 | ↓$0.21 (-2.74%) | 7.12 | 7.90 | 595.69K |
| 2022-05-19 | 7.80 | 7.63 | ↓$0.17 (-2.18%) | 7.59 | 8.16 | 760.06K |
| 2022-05-18 | 8.13 | 7.80 | ↓$0.33 (-4.06%) | 7.63 | 8.89 | 0.96M |
| 2022-05-17 | 7.65 | 8.21 | ↑$0.56 (7.32%) | 7.52 | 8.36 | 689.69K |
| 2022-05-16 | 7.58 | 7.35 | ↓$0.23 (-3.03%) | 7.31 | 7.98 | 824.02K |
Create an account or log in to view more rows.
$AMTX Any red I see I shall buy
$AMTX eyeing for a scalp
$AMTX HODL
$AMTX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AMTX we back
$AMTX buy and hodl friends. we may be early
but we are not wrong. very soon.
$AMTX we need those buyers and volume.
$AMTX pump up the volume
$AMTX Green by EOD guarentee
$AMTX where’s the WSB guys at? Still sleeping?