Historical Stock Price
AMTX historical stock prices picture
Aemetis (AMTX) has the following price history information. Looking back at AMTX historical stock prices for the last five trading days, on September 19, 2022, AMTX opened at $7.58, traded as high as $8.20 and as low as $7.44, and closed at $8.01. Trading volume was a total of 506.70K shares. On September 20, 2022, AMTX opened at $7.89, traded as high as $8.14 and as low as $7.60, and closed at $7.63. Trading volume was a total of 557.90K shares. On September 21, 2022, AMTX opened at $7.72, traded as high as $7.86 and as low as $7.30, and closed at $7.44. Trading volume was a total of 646.90K shares. On September 22, 2022, AMTX opened at $7.45, traded as high as $7.48 and as low as $6.74, and closed at $6.91. Trading volume was a total of 629.70K shares. On September 23, 2022, AMTX opened at $6.63, traded as high as $6.72 and as low as $6.25, and closed at $6.47. Trading volume was a total of 671.60K shares.

AMTX Historical Stock Prices By Date:

AMTX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Aemetis shares, starting with a $10,000 purchase of AMTX, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/14/2014
End date: 09/23/2022
Start price/share: $5.95
End price/share: $6.47
Dividends collected/share: $0.00
Total return: 8.74%
Average Annual Total Return: 1.07%
Starting investment: $10,000.00
Ending investment: $10,872.57
Years: 7.86
Date Open High Low Close Volume
09/19/2022 $7.58 $8.20 $7.44 $8.01 506.70K
09/20/2022 $7.89 $8.14 $7.60 $7.63 557.90K
09/21/2022 $7.72 $7.86 $7.30 $7.44 646.90K
09/22/2022 $7.45 $7.48 $6.74 $6.91 629.70K
09/23/2022 $6.63 $6.72 $6.25 $6.47 671.60K
Aemetis is an international renewable fuels and byproducts company focused on the acquisition, development and commercialization of negative carbon intensity products and technologies that replace petroleum-based products and reduce greenhouse gas emissions. Co. operates in three reportable segments: California Ethanol, Dairy Renewable Natural Gas, and India Biodiesel. Co. sells the biogas produced to the California Ethanol plant for use in the production of ethanol. Co. sells oits biodiesel and refined glycerin to end-users utilizing its own sales force and independent sales agents, brokers who resell the product to end-users and Government Oil Marketing Companies.
Date Close
09/19/2022$8.01
09/20/2022$7.63
09/21/2022$7.44
09/22/2022$6.91
09/23/2022$6.47
AMTX is categorized under the Energy sector; below are some other companies in the same sector:

AMZG Historical Stock Prices
ANDV Historical Stock Prices
ANDX Historical Stock Prices
APA Historical Stock Prices
APAGF Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APL Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices

Also explore: AMTX shares outstanding history

Email EnvelopeFree AMTX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AMTX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.