The highest closing price for Aemetis (AMTX) last month was $2.04, on March 17. It was down 4.4% for the month. The latest price is $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.80 | $1.80 | $1.71 | $1.74 | 368,829 |
March 28 2025 | $1.94 | $1.95 | $1.81 | $1.84 | 664,663 |
March 27 2025 | $1.85 | $2.03 | $1.83 | $1.96 | 805,568 |
March 26 2025 | $1.95 | $1.98 | $1.81 | $1.88 | 875,940 |
March 25 2025 | $2.01 | $2.04 | $1.91 | $1.94 | 569,096 |
March 24 2025 | $2.05 | $2.06 | $1.97 | $2.01 | 397,456 |
March 21 2025 | $1.95 | $2.04 | $1.95 | $2.01 | 651,392 |
March 20 2025 | $1.97 | $2.03 | $1.94 | $1.99 | 523,695 |
March 19 2025 | $2.00 | $2.01 | $1.91 | $2.00 | 536,025 |
March 18 2025 | $2.04 | $2.06 | $1.93 | $1.97 | 932,629 |
March 17 2025 | $1.72 | $2.15 | $1.71 | $2.04 | 2,502,200 |
March 14 2025 | $1.59 | $1.69 | $1.50 | $1.68 | 953,925 |
March 13 2025 | $1.80 | $1.88 | $1.56 | $1.59 | 2,383,830 |
March 12 2025 | $1.70 | $1.86 | $1.66 | $1.77 | 1,531,514 |
March 11 2025 | $1.69 | $1.73 | $1.63 | $1.68 | 355,832 |
March 10 2025 | $1.72 | $1.75 | $1.65 | $1.68 | 451,913 |
March 07 2025 | $1.72 | $1.76 | $1.70 | $1.74 | 408,430 |
March 06 2025 | $1.65 | $1.76 | $1.65 | $1.72 | 727,108 |
March 05 2025 | $1.68 | $1.72 | $1.60 | $1.69 | 485,285 |
March 04 2025 | $1.63 | $1.70 | $1.60 | $1.67 | 793,470 |
March 03 2025 | $1.82 | $1.82 | $1.62 | $1.67 | 1,220,560 |
Daily pricing data for Aemetis dates back to 6/27/2006, and may be incomplete.
