Aemetis, Inc. (AMTX) NASDAQ

2.58

-0.06(-2.27%)

Updated at June 02 04:00PM

Currency In USD

AMTX Historical Return

If you invested $1000 in Aemetis, Inc. (AMTX) 10 years ago, it would be worth $988.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $197.1, while $1000 invested 1 year ago would be worth $1,482.76. This corresponds to total returns of -1.15%, -80.29%, 48.28%, respectively, with annualized returns of -0.12%, -27.72%, 48.28%.

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
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
May 05, 2026	3.6	3.66	3.66	3.8	3.54	1.83M
May 04, 2026	3.64	3.58	3.58	3.74	3.45	1.93M
May 01, 2026	3.13	3.52	3.52	3.54	2.89	3.15M
April 30, 2026	3.04	3.15	3.15	3.25	3.04	2.02M
April 29, 2026	2.75	2.95	2.95	2.96	2.74	1.46M
April 28, 2026	2.95	2.75	2.75	3	2.75	1.05M
April 27, 2026	2.6	2.95	2.95	2.96	2.6	1.82M
April 24, 2026	2.69	2.62	2.62	2.72	2.52	913,829
April 23, 2026	2.71	2.69	2.69	2.78	2.65	4.27M
April 22, 2026	2.62	2.74	2.74	2.83	2.61	1.41M
April 21, 2026	2.65	2.62	2.62	2.72	2.59	1.19M
April 20, 2026	2.3	2.64	2.64	2.65	2.29	1.72M
April 17, 2026	2.39	2.27	2.27	2.4	2.19	2M
April 16, 2026	2.34	2.42	2.42	2.49	2.34	1.05M
April 15, 2026	2.25	2.33	2.33	2.39	2.25	773,621
April 14, 2026	2.42	2.28	2.28	2.46	2.23	1.28M
April 13, 2026	2.28	2.46	2.46	2.5	2.2	1.74M
April 10, 2026	2.37	2.27	2.27	2.42	2.26	1.46M
April 09, 2026	2.77	2.4	2.4	2.8	2.39	1.78M
April 08, 2026	2.92	2.77	2.77	2.97	2.7	1.92M
April 07, 2026	3.1	2.93	2.93	3.22	2.92	1.08M
April 06, 2026	3.15	3.11	3.11	3.27	3.09	1.12M
April 02, 2026	2.98	3.16	3.16	3.23	2.9	2.1M
April 01, 2026	3.13	2.98	2.98	3.24	2.85	2.41M
March 31, 2026	3.25	3.19	3.19	3.44	3.07	2.22M
March 30, 2026	3.34	3.25	3.25	3.6	3.17	2.49M
March 27, 2026	3.15	3.3	3.3	3.44	3.07	2.62M
March 26, 2026	3.18	3.18	3.18	3.37	3.04	2.44M
March 25, 2026	2.91	3.25	3.25	3.29	2.77	2.59M
March 24, 2026	2.72	2.92	2.92	3.04	2.69	2.69M
March 23, 2026	2.7	2.7	2.7	2.82	2.61	1.88M
March 20, 2026	2.62	2.6	2.6	2.82	2.52	1.84M
March 19, 2026	2.69	2.64	2.64	2.84	2.56	1.73M
March 18, 2026	2.75	2.74	2.74	2.99	2.6	4.12M
March 17, 2026	2.2	2.73	2.73	2.74	2.06	4.1M
March 16, 2026	2.33	2.2	2.2	2.39	2.11	2M
March 13, 2026	1.92	2.29	2.29	2.37	1.91	4.66M
March 12, 2026	1.5	1.92	1.92	2.01	1.49	3.76M
March 11, 2026	1.57	1.54	1.54	1.59	1.49	647,014
March 10, 2026	1.56	1.57	1.57	1.61	1.54	644,176
March 09, 2026	1.42	1.53	1.53	1.59	1.41	1.17M