Aemetis, Inc. (AMTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AMTX Historical Return
If you invested $1000 in Aemetis, Inc. (AMTX) 10 years ago, it would be worth $1,335.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $237.93, while $1000 invested 1 year ago would be worth $814.96. This corresponds to total returns of 33.55%, -76.21%, -18.5%, respectively, with annualized returns of 2.93%, -24.96%, -18.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AMTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
