S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NASDAQ:AMTX

Aemetis Stock Chart and Price History

$8.88
-0.75 (-7.78%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$8.63
▼
$9.78
50-Day Range
$8.89
▼
$19.82
52-Week Range
$4.06
▼
$27.44
Volume
973,952 shs
Average Volume
702,783 shs
Market Capitalization
$295.44 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
-0.38

Aemetis (NASDAQ:AMTX) Price Performance

5 Day
Performance
-14.40%

1 Month
Performance
-30.42%

3 Month
Performance
-55.24%

Year-To-Date
Performance
-27.76%

1 Year
Performance
+120.47%


Aemetis (NASDAQ AMTX) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Aemetis (NASDAQ:AMTX) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$9.50$9.63
+1.37%		$10.26$9.56763,802 shs$320.21 million
01/19/2022$9.58$9.50
-0.84%		$10.08$9.25841,359 shs$315.88 million
01/18/2022$10.38$9.58
-7.71%		$10.44$9.39813,446 shs$318.55 million
01/17/2022$10.38$10.38$11.05$10.36594,442 shs$345.15 million
01/14/2022$10.94$10.38
-5.12%		$11.05$10.36533,576 shs$345.15 million
01/13/2022$11.18$10.94
-2.15%		$11.42$10.80462,151 shs$363.77 million
01/12/2022$11.37$11.18
-1.67%		$11.75$10.95370,772 shs$371.75 million
01/11/2022$10.72$11.37
+6.06%		$11.51$10.50493,567 shs$378.06 million
01/10/2022$10.87$10.72
-1.38%		$10.79$10.31469,290 shs$356.45 million
01/07/2022$11.31$10.87
-3.89%		$11.62$10.78601,995 shs$361.44 million
01/06/2022$11.44$11.31
-1.14%		$11.60$10.74887,750 shs$376.07 million
01/05/2022$12.96$11.44
-11.73%		$13.28$11.121.07 million shs$380.39 million
01/04/2022$13.11$12.96
-1.14%		$13.52$12.35602,622 shs$430.93 million
01/03/2022$12.30$13.11
+6.59%		$13.22$12.38627,047 shs$435.92 million
12/31/2021$12.43$12.30
-1.05%		$13.06$12.19660,572 shs$408.99 million
12/30/2021$12.06$12.43
+3.07%		$13.09$12.06657,230 shs$413.31 million
12/29/2021$12.14$12.06
-0.66%		$12.53$11.69478,527 shs$401.01 million
12/28/2021$12.61$12.14
-3.73%		$12.76$12.02396,088 shs$403.67 million
12/27/2021$12.61$12.61$12.94$12.10623,410 shs$419.30 million
12/24/2021$12.61$12.61$13.05$12.35417,319 shs$419.30 million
12/23/2021$12.97$12.61
-2.78%		$13.05$12.35417,319 shs$419.30 million
12/22/2021$12.77$12.97
+1.57%		$13.37$12.61814,465 shs$431.27 million
12/21/2021$12.21$12.77
+4.59%		$13.39$12.51953,164 shs$424.62 million
12/20/2021$14.90$12.21
-18.05%		$14.21$12.131.75 million shs$406.00 million
12/17/2021$13.90$14.90
+7.19%		$15.38$13.913.26 million shs$495.44 million
12/16/2021$15.06$13.90
-7.70%		$15.75$13.72734,167 shs$462.19 million
12/15/2021$14.44$15.06
+4.29%		$15.27$13.77485,890 shs$500.76 million
12/14/2021$14.53$14.44
-0.62%		$15.40$13.92595,430 shs$480.14 million
12/13/2021$17.13$14.53
-15.18%		$16.97$14.411.01 million shs$483.14 million
12/10/2021$16.37$17.13
+4.64%		$17.17$16.22451,689 shs$569.59 million
12/09/2021$17.03$16.37
-3.88%		$17.18$16.22401,824 shs$544.32 million
12/08/2021$16.44$17.03
+3.59%		$17.22$16.10586,795 shs$566.27 million
12/07/2021$15.24$16.44
+7.87%		$16.69$15.331.09 million shs$546.65 million
12/06/2021$15.02$15.24
+1.46%		$15.72$13.47997,188 shs$506.75 million
12/03/2021$16.55$15.02
-9.24%		$16.82$14.65993,177 shs$499.43 million
12/02/2021$16.99$16.55
-2.59%		$17.43$15.751.26 million shs$550.30 million
12/01/2021$18.76$16.99
-9.43%		$20.39$16.951.12 million shs$564.93 million
11/30/2021$18.37$18.76
+2.12%		$19.04$17.55866,336 shs$623.79 million
11/29/2021$17.74$18.37
+3.55%		$18.94$17.68509,078 shs$610.82 million
11/26/2021$18.54$17.74
-4.31%		$17.91$16.66431,639 shs$589.87 million
11/25/2021$18.54$18.54$18.77$17.16409,901 shs$616.47 million
11/24/2021$17.42$18.54
+6.43%		$18.77$17.16409,901 shs$616.47 million
11/23/2021$18.00$17.42
-3.22%		$18.68$17.28482,434 shs$579.23 million
11/22/2021$17.32$18.00
+3.93%		$18.50$17.33574,001 shs$598.52 million
11/19/2021$18.53$17.32
-6.53%		$18.30$17.12794,433 shs$575.91 million
11/18/2021$18.54$18.53
-0.05%		$18.82$17.85594,478 shs$616.14 million
11/17/2021$19.32$18.54
-4.04%		$19.58$18.31502,568 shs$587.53 million
11/16/2021$19.82$19.32
-2.52%		$19.78$18.62515,398 shs$612.25 million
11/15/2021$20.79$19.82
-4.67%		$21.25$18.93714,228 shs$628.10 million
11/12/2021$20.34$20.79
+2.21%		$21.06$19.38631,994 shs$658.84 million
11/11/2021$20.13$20.34
+1.04%		$21.94$17.802.09 million shs$644.58 million
11/10/2021$20.25$20.13
-0.59%		$21.30$19.54646,993 shs$637.92 million
11/09/2021$22.44$20.25
-9.76%		$22.75$20.141.09 million shs$641.72 million
11/08/2021$22.26$22.44
+0.81%		$23.33$22.25758,150 shs$711.12 million
11/05/2021$20.95$22.26
+6.25%		$23.06$20.68773,677 shs$705.42 million
11/04/2021$21.60$20.95
-3.01%		$21.75$20.61539,662 shs$663.91 million
11/03/2021$20.89$21.60
+3.40%		$21.91$20.42608,850 shs$684.50 million
11/02/2021$19.96$20.89
+4.66%		$21.35$19.60720,037 shs$662.00 million
11/01/2021$19.90$19.96
+0.30%		$20.60$19.64559,745 shs$632.53 million
10/29/2021$19.34$19.90
+2.90%		$20.55$19.12892,219 shs$630.63 million
10/28/2021$17.90$19.34
+8.04%		$19.41$17.95522,530 shs$612.89 million
10/27/2021$18.61$17.90
-3.82%		$18.72$17.63612,540 shs$567.25 million
10/26/2021$19.78$18.61
-5.92%		$19.75$18.18760,489 shs$589.75 million
10/25/2021$19.96$19.78
-0.90%		$20.65$19.75486,683 shs$626.83 million
10/22/2021$19.85$19.96
+0.55%		$20.00$19.14363,206 shs$632.53 million
10/21/2021$19.33$19.85
+2.69%		$20.03$19.06587,741 shs$629.05 million
10/20/2021$18.33$19.33
+5.46%		$19.43$17.851.06 million shs$612.57 million
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.