Aemetis, Inc. (AMTX) NASDAQ

Currency In USD

AMTX Historical Return

If you invested $1000 in Aemetis, Inc. (AMTX) 10 years ago, it would be worth $766.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $173.56, while $1000 invested 1 year ago would be worth $541.22. This corresponds to total returns of -23.35%, -82.64%, -45.88%, respectively, with annualized returns of -2.62%, -29.53%, -45.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2026	1.74	1.77	1.77	1.78	1.65	721,052
July 06, 2026	1.66	1.71	1.71	1.73	1.64	788,765
July 02, 2026	1.61	1.65	1.65	1.66	1.58	908,987
July 01, 2026	1.65	1.59	1.59	1.67	1.58	698,908
June 30, 2026	1.7	1.64	1.64	1.8	1.63	1.38M
June 29, 2026	1.7	1.69	1.69	1.74	1.63	1.99M
June 26, 2026	1.61	1.71	1.71	1.76	1.61	8.32M
June 25, 2026	1.69	1.61	1.61	1.75	1.57	1.17M
June 24, 2026	1.78	1.66	1.66	1.84	1.63	1.41M
June 23, 2026	1.83	1.8	1.8	1.9	1.8	525,043
June 22, 2026	1.94	1.86	1.86	1.94	1.83	838,271
June 18, 2026	1.93	1.96	1.96	2.03	1.9	902,854
June 17, 2026	1.95	1.92	1.92	2	1.86	882,223
June 16, 2026	1.91	1.94	1.94	2.01	1.91	992,397
June 15, 2026	1.97	1.91	1.91	2.08	1.91	749,689
June 12, 2026	2.07	1.96	1.96	2.1	1.87	1.22M
June 11, 2026	2	2.01	2.01	2.07	1.96	1.09M
June 10, 2026	2.08	2.01	2.01	2.11	2	764,089
June 09, 2026	2.22	2.09	2.09	2.26	2.01	1.57M
June 08, 2026	2.3	2.22	2.22	2.36	2.2	841,339
June 05, 2026	2.44	2.25	2.25	2.45	2.21	0
June 04, 2026	2.4	2.46	2.46	2.49	2.39	635,684
June 03, 2026	2.58	2.45	2.45	2.6	2.41	1.07M
June 02, 2026	2.64	2.58	2.58	2.73	2.56	871,648
June 01, 2026	2.57	2.64	2.64	2.73	2.57	1.42M
May 29, 2026	2.61	2.55	2.55	2.67	2.5	925,561
May 28, 2026	2.5	2.63	2.63	2.65	2.5	994,313
May 27, 2026	2.47	2.51	2.51	2.55	2.43	1.17M
May 26, 2026	2.71	2.5	2.5	2.73	2.49	1.71M
May 22, 2026	2.26	2.68	2.68	2.77	2.26	3.21M
May 21, 2026	2.22	2.25	2.25	2.34	2.22	958,977
May 20, 2026	2.15	2.15	2.15	2.23	2.07	1.07M
May 19, 2026	2.16	2.16	2.16	2.22	2.13	577,797
May 18, 2026	2.3	2.18	2.18	2.34	2.14	1.07M
May 15, 2026	2.28	2.29	2.29	2.39	2.23	1.14M
May 14, 2026	2.21	2.31	2.31	2.39	2.21	1.19M
May 13, 2026	2.24	2.21	2.21	2.29	2.15	1.24M
May 12, 2026	2.33	2.25	2.25	2.39	2.2	1.23M
May 11, 2026	2.58	2.32	2.32	2.58	2.31	1.78M
May 08, 2026	3.15	2.59	2.59	3.15	2.54	2.56M
May 07, 2026	3.08	3.12	3.12	3.12	2.69	3.1M
May 06, 2026	3.39	3.24	3.24	3.41	3.07	2.54M