Aemetis, Inc. (AMTX) NASDAQ

2.69

-0.05000005(-1.82%)

Updated at April 23 04:00PM

Currency In USD

AMTX Historical Return

If you invested $1000 in Aemetis, Inc. (AMTX) 10 years ago, it would be worth $950.53 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $143.31, while $1000 invested 1 year ago would be worth $1,907.8. This corresponds to total returns of -4.95%, -85.67%, 90.78%, respectively, with annualized returns of -0.51%, -32.21%, 90.78%.

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
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
March 06, 2026	1.37	1.4	1.4	1.45	1.37	501,575
March 05, 2026	1.42	1.39	1.39	1.46	1.38	433,452
March 04, 2026	1.41	1.39	1.39	1.44	1.38	271,103
March 03, 2026	1.43	1.4	1.4	1.46	1.39	315,363
March 02, 2026	1.41	1.44	1.44	1.48	1.4	693,239
February 27, 2026	1.44	1.42	1.42	1.47	1.41	481,324
February 26, 2026	1.44	1.47	1.47	1.47	1.42	372,269
February 25, 2026	1.42	1.44	1.44	1.46	1.4	518,010
February 24, 2026	1.4	1.42	1.42	1.46	1.4	362,316
February 23, 2026	1.45	1.41	1.41	1.46	1.4	432,206
February 20, 2026	1.48	1.47	1.47	1.53	1.46	347,523
February 19, 2026	1.53	1.5	1.5	1.53	1.47	469,289
February 18, 2026	1.5	1.53	1.53	1.58	1.5	488,947
February 17, 2026	1.51	1.5	1.5	1.56	1.45	464,377
February 13, 2026	1.42	1.52	1.52	1.56	1.42	519,019
February 12, 2026	1.53	1.45	1.45	1.57	1.44	677,586
February 11, 2026	1.52	1.52	1.52	1.55	1.47	569,800
February 10, 2026	1.55	1.51	1.51	1.59	1.51	598,293
February 09, 2026	1.6	1.57	1.57	1.61	1.5	741,319
February 06, 2026	1.61	1.59	1.59	1.65	1.57	882,000
February 05, 2026	1.66	1.6	1.6	1.68	1.55	1.2M
February 04, 2026	1.77	1.74	1.74	1.83	1.64	1.53M
February 03, 2026	1.61	1.7	1.7	1.71	1.54	1.58M
February 02, 2026	1.52	1.55	1.55	1.61	1.45	1.82M
January 30, 2026	1.63	1.53	1.53	1.69	1.48	1.29M
January 29, 2026	1.91	1.68	1.68	1.91	1.63	2.24M
January 28, 2026	1.7	1.83	1.83	1.85	1.7	2.83M