Get the Stockscreener App
3.66
2.23%
0.08
Pre-market:
3.63
-0.03
-0.82%
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 05, 2026, is $3.66.
- 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 887.85% to $3.66 now.
- The 52-week high stock price for AMTX is $3.74, representing a 2.19% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AMTX is $1.22, indicating a -66.67% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2025 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 05, 2026 | $3.80 | $3.54 | $0.265 | 1,828,781.0 | +2.23% |
| May 04, 2026 | $3.74 | $3.44 | $0.295 | 1,928,470.0 | +1.70% |
| May 01, 2026 | $3.54 | $2.88 | $0.655 | 3,147,498.0 | +11.75% |
| Apr 30, 2026 | $3.25 | $3.04 | $0.215 | 2,022,915.0 | +6.78% |
| Apr 29, 2026 | $2.96 | $2.73 | $0.225 | 1,460,591.0 | +7.27% |
| Apr 28, 2026 | $3.00 | $2.75 | $0.25 | 1,057,315.0 | -6.78% |
| Apr 27, 2026 | $2.96 | $2.60 | $0.36 | 1,820,198.0 | +12.60% |
| Apr 24, 2026 | $2.72 | $2.52 | $0.20 | 914,396.0 | -2.60% |
| Apr 23, 2026 | $2.78 | $2.65 | $0.135 | 4,272,648.0 | -1.82% |
| Apr 22, 2026 | $2.83 | $2.61 | $0.215 | 1,413,061.0 | +4.58% |
| Apr 21, 2026 | $2.72 | $2.59 | $0.13 | 1,196,153.0 | -0.76% |
| Apr 20, 2026 | $2.65 | $2.29 | $0.36 | 1,717,493.0 | +16.30% |
| Apr 17, 2026 | $2.40 | $2.19 | $0.215 | 2,031,912.0 | -6.20% |
| Apr 16, 2026 | $2.48 | $2.34 | $0.145 | 1,053,725.0 | +3.86% |
| Apr 15, 2026 | $2.40 | $2.25 | $0.145 | 774,931.0 | +2.19% |
| Apr 14, 2026 | $2.46 | $2.23 | $0.23 | 1,278,493.0 | -7.32% |
| Apr 13, 2026 | $2.50 | $2.20 | $0.295 | 1,739,844.0 | +8.37% |
| Apr 10, 2026 | $2.42 | $2.25 | $0.165 | 1,453,630.0 | -5.42% |
| Apr 09, 2026 | $2.80 | $2.39 | $0.41 | 1,783,586.0 | -13.36% |
| Apr 08, 2026 | $2.97 | $2.70 | $0.27 | 1,920,924.0 | -5.46% |
| Apr 07, 2026 | $3.22 | $2.92 | $0.30 | 993,338.0 | -5.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.80 | $2.88 | $0.915 | 8,733,530.0 | +16.19% |
| Apr, 2026 | $3.27 | $2.19 | $1.08 | 34,532,467.0 | -1.25% |
| Mar, 2026 | $3.60 | $1.37 | $2.23 | 43,846,576.0 | +124.65% |
| Feb, 2026 | $1.83 | $1.40 | $0.435 | 14,011,044.0 | -7.19% |
| Jan, 2026 | $1.91 | $1.41 | $0.4991 | 19,768,139.0 | +10.07% |
Aemetis Inc Stock (AMTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.78 | $1.30 | $0.485 | 17,359,629.0 | -17.34% |
| Nov, 2025 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| Oct, 2025 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| Sep, 2025 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| Aug, 2025 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| Jul, 2025 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| Jun, 2025 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| May, 2025 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):