Get the Stockscreener App
1.29
5.15%
-0.07
After Hours:
1.29
Aemetis Inc Stock (AMTX) Price History
The historical daily chart and data for Aemetis Inc stock (AMTX), show that the latest closing stock price as of May 09, 2025, is $1.29.
- Aemetis Inc all-time high stock price is $27.44, occurred on March 24, 2021.
- The lowest Aemetis Inc stock price recorded was $0.3705 on March 18, 2020. Since then, Aemetis Inc's stock price has risen over 248.18% to $1.29 now.
- The 52-week high stock price for AMTX is $4.73, representing a 266.67% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for AMTX is $1.22, indicating a -5.43% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2024 was $13.13. The stock closed the year at $3.96, a loss of over -69.84% for the year.
The table below shows more information about AMTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.36 | $1.26 | $0.10 | 973,542.0 | -5.15% |
| May 08, 2025 | $1.40 | $1.22 | $0.18 | 1,777,690.0 | +4.62% |
| May 07, 2025 | $1.30 | $1.23 | $0.07 | 749,754.0 | +4.00% |
| May 06, 2025 | $1.29 | $1.24 | $0.05 | 578,310.0 | -1.57% |
| May 05, 2025 | $1.33 | $1.25 | $0.08 | 431,466.0 | -1.55% |
| May 02, 2025 | $1.34 | $1.29 | $0.05 | 621,293.0 | -0.77% |
| May 01, 2025 | $1.35 | $1.27 | $0.08 | 745,414.0 | +3.17% |
| Apr 30, 2025 | $1.28 | $1.22 | $0.06 | 490,555.0 | -1.56% |
| Apr 29, 2025 | $1.30 | $1.24 | $0.06 | 629,584.0 | +0.00% |
| Apr 28, 2025 | $1.36 | $1.25 | $0.1077 | 777,545.0 | -5.19% |
| Apr 25, 2025 | $1.42 | $1.33 | $0.09 | 763,504.0 | -4.26% |
| Apr 24, 2025 | $1.44 | $1.35 | $0.09 | 662,918.0 | +2.17% |
| Apr 23, 2025 | $1.41 | $1.29 | $0.12 | 978,662.0 | +2.22% |
| Apr 22, 2025 | $1.41 | $1.30 | $0.11 | 618,344.0 | +2.66% |
| Apr 21, 2025 | $1.49 | $1.28 | $0.21 | 1,177,391.0 | -11.74% |
| Apr 17, 2025 | $1.50 | $1.33 | $0.17 | 997,881.0 | +12.03% |
| Apr 16, 2025 | $1.43 | $1.31 | $0.12 | 928,354.0 | -6.99% |
| Apr 15, 2025 | $1.47 | $1.40 | $0.0699 | 611,404.0 | -0.69% |
| Apr 14, 2025 | $1.64 | $1.44 | $0.20 | 1,296,664.0 | -10.28% |
Aemetis Inc Stock (AMTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aemetis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aemetis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aemetis Inc Stock (AMTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.40 | $1.22 | $0.18 | 6,851,011.0 | +2.38% |
| Apr, 2025 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| Mar, 2025 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| Feb, 2025 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| Jan, 2025 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
Aemetis Inc Stock (AMTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| Nov, 2024 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| Oct, 2024 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| Sep, 2024 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| Aug, 2024 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| Jul, 2024 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| Jun, 2024 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| May, 2024 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| Apr, 2024 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| Mar, 2024 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| Feb, 2024 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| Jan, 2024 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
Aemetis Inc Stock (AMTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| Nov, 2023 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| Oct, 2023 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| Sep, 2023 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| Aug, 2023 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| Jul, 2023 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| Jun, 2023 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| May, 2023 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| Apr, 2023 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| Mar, 2023 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| Feb, 2023 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| Jan, 2023 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
0.55%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):