Skip to main content
AMTX logo

Aemetis, Inc.

AMTXNASDAQMaterialsSpecialty Chemicals

$1.31Today:- (-)1Y −52.38%

As of Oct 27, 2026 close

Market cap
$92.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.29$3.80
Volume (live)
-
Avg. volume (3M)
823.41K

Aemetis (AMTX) Historical Stock Prices

Analyze Aemetis (AMTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aemetis (AMTX) Interactive Price Chart

Interactive historical price chart showing Aemetis stock price movements and trends across multiple time periods.

Loading chart...

AMTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AMTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.271.331.271.311.31858.15K
Oct 26, 20261.291.341.251.261.26445.52K
Oct 23, 20261.221.341.181.301.301.16M
Oct 22, 20261.261.291.181.201.201.16M
Oct 21, 20261.371.391.251.271.271.46M
Oct 20, 20261.381.401.281.371.37769.06K
Oct 19, 20261.461.491.361.371.37543.06K
Oct 16, 20261.461.541.441.461.46700.55K
Oct 15, 20261.401.471.381.451.45638.56K
Oct 14, 20261.571.571.401.431.43889.57K
Oct 13, 20261.601.601.551.561.56454.78K
Oct 12, 20261.641.651.571.601.60600.47K
Oct 9, 20261.731.731.651.661.66896.50K
Oct 8, 20261.731.781.721.731.73620.98K
Oct 7, 20261.801.801.731.751.75316.20K
Oct 6, 20261.751.801.741.791.79379.38K
Oct 5, 20261.701.791.671.761.76556.17K
Oct 2, 20261.731.741.681.721.72496.12K
Oct 1, 20261.781.781.701.731.73780.72K
Sep 30, 20261.831.851.771.781.78522.26K
Sep 29, 20261.831.851.791.831.83545.28K
Sep 28, 20261.841.981.781.841.841.05M
Sep 25, 20261.761.811.721.791.79577.92K
Sep 24, 20261.881.931.741.771.771.01M
Sep 23, 20262.092.091.891.901.901.17M
Sep 22, 20262.092.162.072.122.12806.38K
Sep 21, 20262.152.222.062.092.091.46M
Sep 18, 20261.902.211.862.162.162.67M
Sep 17, 20261.941.951.881.881.88469.77K
Sep 16, 20261.892.001.861.901.90685.64K
Sep 15, 20261.931.971.881.911.91514.64K
Sep 14, 20262.012.011.921.951.95597.30K
Sep 11, 20262.042.071.972.012.01932.38K
Sep 10, 20261.952.061.862.032.031.38M
Sep 9, 20261.771.861.741.831.83711.27K
Sep 8, 20261.831.881.731.761.76536.38K
Sep 4, 20261.831.861.801.831.83661.12K
Sep 3, 20261.911.921.821.831.83402.27K
Sep 2, 20261.821.931.791.901.90613.05K
Sep 1, 20261.881.881.811.821.82473.68K
Aug 31, 20261.881.911.811.871.87679.88K
Aug 28, 20261.891.901.801.861.86599.23K
Aug 27, 20261.871.901.841.871.87352.38K
Aug 26, 20261.911.981.841.881.88513.60K
Aug 25, 20261.901.941.871.911.91563.29K
Aug 24, 20262.042.061.861.891.89908.90K
Aug 21, 20261.932.101.932.072.071.15M
Aug 20, 20261.861.971.781.921.921.41M
Aug 19, 20261.871.911.821.861.86856.59K
Aug 18, 20261.791.951.771.861.861.46M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.