Aemetis Inc (AMTX) Historical Stock Data
1.29 ↓0.01 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMTX is down -0.79% a day on average. There have been 10 days where Aemetis Inc closed green and 20 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.34 | 646.30K |
| 2025-05-01 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.35 | 756.27K |
| 2025-04-30 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.28 | 493.18K |
| 2025-04-29 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.24 | 1.30 | 629.96K |
| 2025-04-28 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.25 | 1.36 | 780.12K |
| 2025-04-25 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.33 | 1.42 | 763.53K |
| 2025-04-24 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.35 | 1.44 | 666.44K |
| 2025-04-23 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.29 | 1.41 | 0.98M |
| 2025-04-22 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.30 | 1.41 | 622.55K |
| 2025-04-21 | 1.45 | 1.32 | ↓$0.14 (-9.31%) | 1.28 | 1.49 | 1.18M |
| 2025-04-17 | 1.35 | 1.49 | ↑$0.14 (10.37%) | 1.33 | 1.50 | 1M |
| 2025-04-16 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.31 | 1.43 | 0.93M |
| 2025-04-15 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.40 | 1.47 | 612.31K |
| 2025-04-14 | 1.64 | 1.44 | ↓$0.20 (-12.20%) | 1.44 | 1.64 | 1.30M |
| 2025-04-11 | 1.63 | 1.61 | ↓$0.02 (-1.53%) | 1.60 | 1.63 | 401.07K |
| 2025-04-10 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.56 | 1.70 | 514.41K |
| 2025-04-09 | 1.64 | 1.74 | ↑$0.10 (6.10%) | 1.60 | 1.78 | 1.07M |
| 2025-04-08 | 1.80 | 1.68 | ↓$0.12 (-6.67%) | 1.63 | 2.01 | 1.84M |
| 2025-04-07 | 1.50 | 1.73 | ↑$0.23 (15.33%) | 1.46 | 1.78 | 1.38M |
| 2025-04-04 | 1.48 | 1.58 | ↑$0.10 (6.42%) | 1.45 | 1.62 | 826.93K |
| 2025-04-03 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.47 | 1.59 | 679.60K |
| 2025-04-02 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.60 | 1.68 | 596.03K |
| 2025-04-01 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.66 | 1.75 | 581.36K |
| 2025-03-31 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.71 | 1.80 | 368.83K |
| 2025-03-28 | 1.94 | 1.84 | ↓$0.10 (-5.15%) | 1.81 | 1.95 | 664.66K |
| 2025-03-27 | 1.85 | 1.96 | ↑$0.11 (5.95%) | 1.83 | 2.03 | 805.57K |
| 2025-03-26 | 1.95 | 1.88 | ↓$0.07 (-3.59%) | 1.81 | 1.98 | 875.94K |
| 2025-03-25 | 2.01 | 1.94 | ↓$0.07 (-3.48%) | 1.91 | 2.04 | 569.10K |
| 2025-03-24 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.97 | 2.06 | 397.46K |
| 2025-03-21 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.04 | 651.29K |
Create an account or log in to view more rows.
$AMTX almost go time
$AMTX let’s ride
$AMTX whats the news????
$AMTX like if you’re buying Monday!! Let’s Go!!
$AMTX what’s gonna happen now
$AMTX Powell save me
$AMTX has just been halted from trading due to volatility.
$AMTX longer we hold
more pressure on the shorts
$AMTX going green
$AMTX every dip gets bought up.