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 13, 2019, AMTX opened at $0.85, traded as high as $1.07 and as low as $0.85, and closed at $1.04. Trading volume was a total of 81.60K shares. On September 16, 2019, AMTX opened at $1.05, traded as high as $1.19 and as low as $0.99, and closed at $1.06. Trading volume was a total of 110.70K shares. On September 17, 2019, AMTX opened at $1.00, traded as high as $1.05 and as low as $0.99, and closed at $1.01. Trading volume was a total of 16.80K shares. On September 18, 2019, AMTX opened at $1.01, traded as high as $1.04 and as low as $0.97, and closed at $1.00. Trading volume was a total of 38.60K shares. On September 19, 2019, AMTX opened at $1.00, traded as high as $1.19 and as low as $0.91, and closed at $1.18. Trading volume was a total of 88.40K 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: 09/21/2009
End date: 09/19/2019
Start price/share: $0.17
End price/share: $1.18
Dividends collected/share: $0.00
Total return: 594.12%
Average Annual Total Return: 21.38%
Starting investment: $10,000.00
Ending investment: $69,417.88
Years: 10.00
Date Open High Low Close Volume
09/13/2019 $0.85 $1.07 $0.85 $1.04 81.60K
09/16/2019 $1.05 $1.19 $0.99 $1.06 110.70K
09/17/2019 $1.00 $1.05 $0.99 $1.01 16.80K
09/18/2019 $1.01 $1.04 $0.97 $1.00 38.60K
09/19/2019 $1.00 $1.19 $0.91 $1.18 88.40K
Aemetis is a renewable fuels and biochemicals holding company. Through its subsidiaries, Co. focuses on the production of renewable fuels and chemicals that replace petroleum-based products through the conversion of first-generation ethanol and biodiesel plants into biorefineries. Co.'s reportable geographic segments include: North America, which includes its ethanol production facility in Keyes, CA and produces denatured fuel ethanol, wet distillers grains, distillers corn oil, and condensed distillers solubles; and India, which includes its biodiesel manufacturing plant in Hyderabad, India and has biodiesel and refined glycerin.
Date Close
09/13/2019$1.04
09/16/2019$1.06
09/17/2019$1.01
09/18/2019$1.00
09/19/2019$1.18
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


AMTX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.