Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy AMTX Stock  Free AMTX Stock Alerts

Aemetis (AMTX) Stock Chart & Stock Price History

Aemetis logo
$1.84 -0.12 (-6.12%)
Closing price 04:00 PM Eastern
Extended Trading
$1.81 -0.03 (-1.41%)
As of 05:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Aemetis Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
+8.89%
3 Month
Performance
-30.25%
6 Month
Performance
-18.33%
Year-To-Date
Performance
-27.14%
1 Year
Performance
-67.28%
Receive AMTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aemetis and its competitors with MarketBeat's FREE daily newsletter.

AMTX Stock Chart for Friday, March, 28, 2025

AMTX Chart by TradingView
Remove Ads

Aemetis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.88$1.96
+4.26%		$2.03$1.83805,562 shs$104.51 million
03/26/2025$1.94$1.88
-3.09%		$1.98$1.81875,840 shs$100.24 million
03/25/2025$2.01$1.94
-3.48%		$2.04$1.91566,085 shs$103.44 million
03/24/2025$2.01$2.01$2.06$1.97397,379 shs$107.17 million
03/21/2025$1.99$2.01
+1.01%		$2.04$1.95651,288 shs$102.82 million
03/20/2025$2.00$1.99
-0.50%		$2.03$1.94523,489 shs$101.79 million
03/19/2025$1.97$2.00
+1.52%		$2.01$1.91534,668 shs$102.31 million
03/18/2025$2.04$1.97
-3.43%		$2.06$1.93932,253 shs$100.77 million
03/17/2025$1.68$2.04
+21.43%		$2.15$1.712.50 million shs$104.35 million
03/14/2025$1.59$1.68
+5.66%		$1.69$1.50952,853 shs$85.94 million
03/13/2025$1.77$1.59
-10.17%		$1.88$1.562.38 million shs$81.33 million
03/12/2025$1.68$1.77
+5.36%		$1.86$1.661.53 million shs$90.54 million
03/11/2025$1.68$1.68$1.73$1.63355,717 shs$85.94 million
03/10/2025$1.74$1.68
-3.45%		$1.75$1.65451,655 shs$85.94 million
03/07/2025$1.72$1.74
+1.16%		$1.76$1.70407,295 shs$89.01 million
03/06/2025$1.69$1.72
+1.78%		$1.76$1.65726,310 shs$87.98 million
03/05/2025$1.67$1.69
+1.20%		$1.72$1.60485,250 shs$86.45 million
03/04/2025$1.67$1.67$1.70$1.60793,470 shs$85.43 million
03/03/2025$1.80$1.67
-7.22%		$1.82$1.621.22 million shs$85.43 million
02/28/2025$1.76$1.80
+2.27%		$1.81$1.69772,012 shs$92.08 million
02/27/2025$1.91$1.76
-7.85%		$1.93$1.761.02 million shs$90.02 million
Related Companies

This page (NASDAQ:AMTX) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Trump’s Treasure Map [Pic inside]
We were shown this map by former Presidential Advisor, Jim Rickards, one of the most politically connected men...
Paradigm Press | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
AI Boom Takes a Shocking Turn…
A potentially historic moment for retirement Let's make the most of this market together.
Crypto 101 Media | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored