If you invested $1000 in Aemetis, Inc. (AMTX) 10 years ago, it would be worth $1,478.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $103.47, while $1000 invested 1 year ago would be worth $755.46. This corresponds to total returns of 47.86%, -89.65%, -24.45%, respectively, with annualized returns of 3.99%, -36.49%, -24.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.78 | 1.73 | 1.73 | 1.78 | 1.7 | 780,794 |
| September 30, 2026 | 1.83 | 1.78 | 1.78 | 1.86 | 1.77 | 530,010 |
| September 29, 2026 | 1.83 | 1.83 | 1.83 | 1.85 | 1.8 | 545,793 |
| September 28, 2026 | 1.84 | 1.85 | 1.85 | 1.98 | 1.78 | 1.05M |
| September 25, 2026 | 1.76 | 1.79 | 1.79 | 1.82 | 1.72 | 577,927 |
| September 24, 2026 | 1.88 | 1.77 | 1.77 | 1.93 | 1.74 | 1.02M |
| September 23, 2026 | 2.09 | 1.9 | 1.9 | 2.09 | 1.89 | 1.17M |
| September 22, 2026 | 2.09 | 2.12 | 2.12 | 2.16 | 2.07 | 816,263 |
| September 21, 2026 | 2.15 | 2.09 | 2.09 | 2.22 | 2.06 | 1.46M |
| September 18, 2026 | 1.9 | 2.16 | 2.16 | 2.21 | 1.86 | 2.67M |
| September 17, 2026 | 1.94 | 1.88 | 1.88 | 1.95 | 1.88 | 471,551 |
| September 16, 2026 | 1.89 | 1.9 | 1.9 | 2 | 1.86 | 687,886 |
| September 15, 2026 | 1.93 | 1.91 | 1.91 | 1.97 | 1.88 | 514,736 |
| September 11, 2026 | 2.03 | 2.01 | 2.01 | 2.07 | 1.97 | 932,378 |
| September 10, 2026 | 1.95 | 2.03 | 2.03 | 2.06 | 1.86 | 1.38M |
| September 09, 2026 | 1.77 | 1.83 | 1.83 | 1.87 | 1.74 | 711,375 |
| September 08, 2026 | 1.83 | 1.76 | 1.76 | 1.88 | 1.73 | 537,969 |
| September 04, 2026 | 1.83 | 1.83 | 1.83 | 1.86 | 1.81 | 661,135 |
| September 03, 2026 | 1.92 | 1.83 | 1.83 | 1.92 | 1.83 | 0 |
| September 02, 2026 | 1.82 | 1.9 | 1.9 | 1.93 | 1.79 | 613,164 |
| September 01, 2026 | 1.88 | 1.82 | 1.82 | 1.88 | 1.81 | 474,056 |
| August 31, 2026 | 1.88 | 1.87 | 1.87 | 1.91 | 1.81 | 680,178 |
| August 28, 2026 | 1.89 | 1.86 | 1.86 | 1.9 | 1.8 | 599,354 |
| August 27, 2026 | 1.87 | 1.87 | 1.87 | 1.9 | 1.84 | 352,982 |
| August 26, 2026 | 1.91 | 1.88 | 1.88 | 1.98 | 1.84 | 514,004 |
| August 25, 2026 | 1.9 | 1.91 | 1.91 | 1.94 | 1.87 | 563,349 |
| August 24, 2026 | 2.04 | 1.89 | 1.89 | 2.06 | 1.86 | 909,376 |
| August 21, 2026 | 1.93 | 2.07 | 2.07 | 2.1 | 1.93 | 1.16M |
| August 20, 2026 | 1.86 | 1.92 | 1.92 | 1.97 | 1.79 | 1.41M |
| August 19, 2026 | 1.87 | 1.86 | 1.86 | 1.91 | 1.82 | 0 |
| August 18, 2026 | 1.79 | 1.86 | 1.86 | 1.95 | 1.78 | 1.46M |
| August 17, 2026 | 1.76 | 1.8 | 1.8 | 1.8 | 1.66 | 720,344 |
| August 14, 2026 | 1.73 | 1.77 | 1.77 | 1.79 | 1.73 | 496,878 |
| August 13, 2026 | 1.75 | 1.74 | 1.74 | 1.78 | 1.74 | 0 |
| August 12, 2026 | 1.71 | 1.75 | 1.75 | 1.77 | 1.71 | 0 |
| August 11, 2026 | 1.68 | 1.7 | 1.7 | 1.72 | 1.67 | 0 |
| August 10, 2026 | 1.71 | 1.66 | 1.66 | 1.73 | 1.65 | 511,516 |
| August 07, 2026 | 1.63 | 1.72 | 1.72 | 1.74 | 1.63 | 0 |
| August 06, 2026 | 1.65 | 1.63 | 1.63 | 1.78 | 1.58 | 1.26M |
| August 05, 2026 | 1.61 | 1.55 | 1.55 | 1.62 | 1.52 | 2.15M |
| August 04, 2026 | 1.55 | 1.62 | 1.62 | 1.64 | 1.55 | 842,124 |
| August 03, 2026 | 1.5 | 1.52 | 1.52 | 1.57 | 1.49 | 556,579 |
| July 31, 2026 | 1.55 | 1.51 | 1.51 | 1.58 | 1.46 | 577,107 |
| July 30, 2026 | 1.44 | 1.56 | 1.56 | 1.56 | 1.42 | 650,102 |
| July 29, 2026 | 1.55 | 1.41 | 1.41 | 1.55 | 1.38 | 1.45M |
| July 28, 2026 | 1.59 | 1.48 | 1.48 | 1.6 | 1.46 | 1.36M |
| July 27, 2026 | 1.64 | 1.56 | 1.56 | 1.66 | 1.55 | 579,552 |
| July 24, 2026 | 1.87 | 1.69 | 1.69 | 1.87 | 1.67 | 990,263 |
| July 23, 2026 | 1.71 | 1.85 | 1.85 | 1.86 | 1.69 | 1.13M |
| July 22, 2026 | 1.56 | 1.71 | 1.71 | 1.76 | 1.55 | 1.63M |
| July 21, 2026 | 1.53 | 1.55 | 1.55 | 1.62 | 1.52 | 836,472 |
| July 20, 2026 | 1.57 | 1.46 | 1.46 | 1.58 | 1.44 | 1.09M |
| July 17, 2026 | 1.54 | 1.57 | 1.57 | 1.7 | 1.53 | 1.37M |
| July 16, 2026 | 1.6 | 1.56 | 1.56 | 1.61 | 1.55 | 710,779 |
| July 15, 2026 | 1.67 | 1.63 | 1.63 | 1.69 | 1.57 | 813,810 |
| July 14, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.61 | 1.55M |
| July 13, 2026 | 1.61 | 1.59 | 1.59 | 1.72 | 1.58 | 960,587 |
| July 10, 2026 | 1.68 | 1.6 | 1.6 | 1.69 | 1.51 | 1.17M |
| July 09, 2026 | 1.76 | 1.68 | 1.68 | 1.83 | 1.66 | 1.31M |
| July 08, 2026 | 1.75 | 1.76 | 1.76 | 1.83 | 1.73 | 811,702 |