Aemetis Inc (AMTX) Historical Stock Data
1.73 ↑0.16 (9.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMTX is up 0.27% a day on average. There have been 15 days where Aemetis Inc closed green and 15 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.94 | 2.03 | 523.70K |
| 2025-03-19 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.91 | 2.01 | 534.79K |
| 2025-03-18 | 2.04 | 1.97 | ↓$0.07 (-3.43%) | 1.93 | 2.06 | 0.93M |
| 2025-03-17 | 1.72 | 2.04 | ↑$0.32 (18.60%) | 1.71 | 2.15 | 2.50M |
| 2025-03-14 | 1.59 | 1.68 | ↑$0.09 (5.66%) | 1.50 | 1.69 | 0.95M |
| 2025-03-13 | 1.80 | 1.59 | ↓$0.21 (-11.67%) | 1.56 | 1.88 | 2.38M |
| 2025-03-12 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.66 | 1.86 | 1.53M |
| 2025-03-11 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.63 | 1.73 | 355.83K |
| 2025-03-10 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.65 | 1.75 | 451.91K |
| 2025-03-07 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.70 | 1.76 | 407.31K |
| 2025-03-06 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.65 | 1.76 | 727.10K |
| 2025-03-05 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.60 | 1.72 | 485.26K |
| 2025-03-04 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.60 | 1.70 | 793.47K |
| 2025-03-03 | 1.82 | 1.67 | ↓$0.15 (-8.24%) | 1.62 | 1.82 | 1.22M |
| 2025-02-28 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.69 | 1.81 | 772.08K |
| 2025-02-27 | 1.93 | 1.76 | ↓$0.17 (-8.81%) | 1.76 | 1.93 | 1.02M |
| 2025-02-26 | 2.00 | 1.91 | ↓$0.09 (-4.50%) | 1.91 | 2.01 | 543.39K |
| 2025-02-25 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.85 | 2.01 | 740.23K |
Create an account or log in to view more rows.
$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.
$AMTX yeah we're going green today