Get the Stockscreener App
1.435
0.35%
0.005
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 October 15, 2026, is $1.435.
- 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 287.31% to $1.435 now.
- The 52-week high stock price for AMTX is $3.80, representing a 164.81% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for AMTX is $1.30, indicating a -9.41% decrease from the current share price, occurred on December 30, 2025.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2025 was $2.82. The stock closed the year at $1.39, a loss of over -50.71% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $1.44 | $1.38 | $0.06 | 409,460.0 | +0.35% |
| Oct 14, 2026 | $1.57 | $1.40 | $0.17 | 889,606.0 | -8.33% |
| Oct 13, 2026 | $1.60 | $1.55 | $0.05 | 457,335.0 | -2.50% |
| Oct 12, 2026 | $1.65 | $1.57 | $0.075 | 600,746.0 | -3.61% |
| Oct 09, 2026 | $1.73 | $1.65 | $0.08 | 898,817.0 | -4.05% |
| Oct 08, 2026 | $1.78 | $1.72 | $0.065 | 621,764.0 | -1.14% |
| Oct 07, 2026 | $1.80 | $1.73 | $0.07 | 316,702.0 | -2.23% |
| Oct 06, 2026 | $1.80 | $1.74 | $0.06 | 382,576.0 | +1.70% |
| Oct 05, 2026 | $1.79 | $1.67 | $0.12 | 556,185.0 | +2.33% |
| Oct 02, 2026 | $1.74 | $1.68 | $0.055 | 503,429.0 | -0.58% |
| Oct 01, 2026 | $1.78 | $1.70 | $0.085 | 780,985.0 | -2.81% |
| Sep 30, 2026 | $1.85 | $1.77 | $0.085 | 530,086.0 | -2.73% |
| Sep 29, 2026 | $1.85 | $1.79 | $0.0546 | 545,787.0 | -0.81% |
| Sep 28, 2026 | $1.98 | $1.78 | $0.20 | 1,053,845.0 | +3.07% |
| Sep 25, 2026 | $1.81 | $1.72 | $0.095 | 577,984.0 | +1.13% |
| Sep 24, 2026 | $1.93 | $1.74 | $0.19 | 1,014,029.0 | -6.84% |
| Sep 23, 2026 | $2.09 | $1.89 | $0.20 | 1,173,554.0 | -10.17% |
| Sep 22, 2026 | $2.16 | $2.07 | $0.086 | 816,564.0 | +1.20% |
| Sep 21, 2026 | $2.22 | $2.06 | $0.16 | 1,457,683.0 | -3.24% |
| Sep 18, 2026 | $2.21 | $1.86 | $0.345 | 2,671,122.0 | +14.89% |
| Sep 17, 2026 | $1.95 | $1.88 | $0.07 | 470,251.0 | -1.05% |
| Sep 16, 2026 | $2.00 | $1.86 | $0.14 | 687,886.0 | -0.52% |
| Sep 15, 2026 | $1.97 | $1.88 | $0.0891 | 514,736.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.80 | $1.38 | $0.42 | 6,417,605.0 | -19.38% |
| Sep, 2026 | $2.22 | $1.72 | $0.50 | 17,822,181.0 | -4.81% |
| Aug, 2026 | $2.10 | $1.49 | $0.609 | 17,181,750.0 | +23.84% |
| Jul, 2026 | $1.87 | $1.38 | $0.49 | 22,084,026.0 | -7.93% |
| Jun, 2026 | $2.73 | $1.56 | $1.16 | 29,579,709.0 | -35.69% |
| May, 2026 | $3.80 | $2.06 | $1.73 | 33,376,898.0 | -19.05% |
| 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% |
1.18%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):