Aemetis Inc (AMTX) Historical Stock Data
3.68 ↓0.31 (-7.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMTX is up 0.82% a day on average. There have been 14 days where Aemetis Inc closed green and 16 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.95 | 3.68 | ↓$0.27 (-6.84%) | 3.65 | 4.00 | 0.95M |
| 2024-12-02 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.83 | 4.15 | 644.81K |
| 2024-11-29 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 3.99 | 4.12 | 372.45K |
| 2024-11-27 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.90 | 4.08 | 495.70K |
| 2024-11-26 | 4.17 | 3.93 | ↓$0.24 (-5.76%) | 3.86 | 4.17 | 624.23K |
| 2024-11-25 | 4.06 | 4.14 | ↑$0.08 (1.97%) | 4.03 | 4.32 | 787.53K |
| 2024-11-22 | 4.14 | 4.03 | ↓$0.11 (-2.66%) | 4.01 | 4.18 | 797.35K |
| 2024-11-21 | 3.90 | 4.09 | ↑$0.19 (4.87%) | 3.88 | 4.22 | 0.94M |
| 2024-11-20 | 3.89 | 3.87 | ↓$0.02 (-0.64%) | 3.76 | 4.08 | 675.88K |
| 2024-11-19 | 3.75 | 3.93 | ↑$0.18 (4.80%) | 3.72 | 4.13 | 0.90M |
| 2024-11-18 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.70 | 4.01 | 888.23K |
| 2024-11-15 | 4.10 | 3.83 | ↓$0.27 (-6.59%) | 3.79 | 4.10 | 713.22K |
| 2024-11-14 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 3.86 | 4.21 | 865.66K |
| 2024-11-13 | 4.57 | 4.13 | ↓$0.44 (-9.63%) | 4.10 | 4.58 | 1.63M |
| 2024-11-12 | 3.73 | 4.62 | ↑$0.89 (23.86%) | 3.50 | 4.73 | 4.05M |
| 2024-11-11 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.35 | 3.70 | 1.56M |
| 2024-11-08 | 3.02 | 3.35 | ↑$0.33 (10.93%) | 2.93 | 3.42 | 1.06M |
| 2024-11-07 | 2.79 | 3.04 | ↑$0.25 (8.78%) | 2.76 | 3.13 | 512.56K |
| 2024-11-06 | 2.86 | 2.80 | ↓$0.06 (-2.10%) | 2.71 | 3.14 | 829.16K |
| 2024-11-05 | 2.84 | 3.15 | ↑$0.31 (10.92%) | 2.73 | 3.18 | 667.59K |
| 2024-11-04 | 2.67 | 2.80 | ↑$0.13 (4.87%) | 2.62 | 2.84 | 372.63K |
| 2024-11-01 | 2.71 | 2.65 | ↓$0.06 (-2.21%) | 2.61 | 2.77 | 489.89K |
| 2024-10-31 | 2.74 | 2.67 | ↓$0.07 (-2.55%) | 2.64 | 2.78 | 387.93K |
| 2024-10-30 | 2.73 | 2.71 | ↓$0.02 (-0.73%) | 2.68 | 2.80 | 413.38K |
| 2024-10-29 | 2.81 | 2.73 | ↓$0.08 (-2.85%) | 2.70 | 2.84 | 656.30K |
| 2024-10-28 | 2.97 | 2.88 | ↓$0.09 (-3.03%) | 2.86 | 3.02 | 464.80K |
| 2024-10-25 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.98 | 3.12 | 493.89K |
| 2024-10-24 | 2.91 | 3.02 | ↑$0.11 (3.78%) | 2.87 | 3.02 | 253.58K |
| 2024-10-23 | 2.99 | 2.92 | ↓$0.07 (-2.34%) | 2.82 | 3.11 | 592.86K |
| 2024-10-22 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.96 | 3.05 | 393.25K |
Create an account or log in to view more rows.
$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
$AMTX Buy the dip.
$AMTX futs ripping
$AMTX just waiting to short this bad boy.