Aemetis (DE) Stock Price History
NASDAQ: AMTXIndustrialsMajor ChemicalsUSD
1.66-0.07 (-4.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMTX price history at a glance
The price history for Aemetis (DE) (AMTX) on this page begins on June 26, 2006, when the stock closed at $45.00; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $60.00, reached on July 10, 2006; the latest close is 97.2% below that peak. Across the 19 complete calendar years in the table, AMTX finished higher in 9 and lower in 10. Its best year was 2021 (+394.0%) and its worst was 2008 (-96.0%).
Over roughly 20 years the share price changed -96.3%, a -15.0% compound annual price return (excluding dividends). In the last 12 months alone, AMTX has lost 42.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $60.00
- Date of high
- Jul 10, 2006
- Low since 2006
- $0.0875
- Date of low
- Mar 9, 2009
- 52-week high
- $3.80
- 52-week low
- $1.30
- Last close
- $1.66
AMTX returns
1 week
-3.49%
1 month
-9.29%
3 months
+3.75%
6 months
-26.87%
Year to date
+19.42%
1 year
-41.96%
3 years
-62.95%
5 years
-90.78%
AMTX price return, excluding dividends.
AMTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.66 | +4.40% |
| 2025 | 1.59 | -46.46% |
| 2024 | 2.97 | -43.32% |
| 2023 | 5.24 | +32.32% |
| 2022 | 3.96 | -67.80% |
| 2021 | 12.30 | +393.98% |
| 2020 | 2.49 | +176.67% |
| 2019 | 0.90 | +30.43% |
| 2018 | 0.69 | +25.45% |
| 2017 | 0.55 | -60.43% |
| 2016 | 1.39 | +91.72% |
| 2015 | 0.725 | -51.67% |
| 2014 | 1.50 | +154.24% |
| 2013 | 0.59 | -70.46% |
| 2012 | 2.00 | +14.14% |
| 2011 | 1.75 | +366.67% |
| 2010 | 0.375 | -21.05% |
| 2009 | 0.475 | -60.42% |
| 2008 | 1.20 | -95.99% |
| 2007 | 29.95 | -14.37% |
| 2006* | 34.98 | -22.28% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
AMTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.73 | 1.73 | 1.65 | 1.66 | -4.05% | |
| 1.73 | 1.78 | 1.72 | 1.73 | -1.14% | |
| 1.80 | 1.80 | 1.73 | 1.75 | -2.23% | |
| 1.75 | 1.80 | 1.74 | 1.79 | +1.70% | |
| 1.70 | 1.79 | 1.67 | 1.76 | +2.33% | |
| 1.73 | 1.74 | 1.68 | 1.72 | -0.58% | |
| 1.78 | 1.78 | 1.70 | 1.73 | -2.81% | |
| 1.83 | 1.86 | 1.77 | 1.78 | -2.73% | |
| 1.83 | 1.85 | 1.80 | 1.83 | -0.81% | |
| 1.84 | 1.98 | 1.78 | 1.85 | +3.07% | |
| 1.76 | 1.82 | 1.72 | 1.79 | +1.13% | |
| 1.88 | 1.93 | 1.74 | 1.77 | -6.84% | |
| 2.09 | 2.09 | 1.89 | 1.90 | -10.17% | |
| 2.09 | 2.16 | 2.07 | 2.12 | +1.20% | |
| 2.15 | 2.22 | 2.06 | 2.09 | -3.24% | |
| 1.90 | 2.21 | 1.86 | 2.16 | +14.89% | |
| 1.94 | 1.95 | 1.88 | 1.88 | -1.05% | |
| 1.89 | 2.00 | 1.86 | 1.90 | -0.52% | |
| 1.93 | 1.97 | 1.88 | 1.91 | -2.05% | |
| 2.01 | 2.01 | 1.92 | 1.95 | -2.99% | |
| 2.04 | 2.07 | 1.97 | 2.01 | -0.99% | |
| 1.95 | 2.06 | 1.86 | 2.03 | +10.93% | |
| 1.77 | 1.87 | 1.74 | 1.83 | +3.98% | |
| 1.83 | 1.88 | 1.73 | 1.76 | -3.83% | |
| 1.83 | 1.86 | 1.81 | 1.83 | 0.00% | |
| 1.91 | 1.92 | 1.82 | 1.83 | -3.68% | |
| 1.82 | 1.93 | 1.79 | 1.90 | +4.40% | |
| 1.88 | 1.88 | 1.81 | 1.82 | -2.67% | |
| 1.88 | 1.91 | 1.81 | 1.87 | +0.54% | |
| 1.89 | 1.90 | 1.80 | 1.86 | -0.53% | |
| 1.87 | 1.90 | 1.84 | 1.87 | -0.53% | |
| 1.91 | 1.98 | 1.84 | 1.88 | -1.57% | |
| 1.90 | 1.94 | 1.87 | 1.91 | +1.06% | |
| 2.04 | 2.06 | 1.86 | 1.89 | -8.70% | |
| 1.93 | 2.10 | 1.93 | 2.07 | +7.81% | |
| 1.86 | 1.97 | 1.79 | 1.92 | +3.23% | |
| 1.87 | 1.91 | 1.82 | 1.86 | 0.00% | |
| 1.79 | 1.95 | 1.78 | 1.86 | +3.33% | |
| 1.76 | 1.80 | 1.66 | 1.80 | +1.69% | |
| 1.73 | 1.79 | 1.73 | 1.77 | +1.72% | |
| 1.75 | 1.78 | 1.71 | 1.74 | -0.29% | |
| 1.71 | 1.77 | 1.68 | 1.75 | +2.65% | |
| 1.68 | 1.72 | 1.67 | 1.70 | +2.41% | |
| 1.71 | 1.73 | 1.65 | 1.66 | -3.49% | |
| 1.63 | 1.74 | 1.57 | 1.72 | +5.52% | |
| 1.65 | 1.78 | 1.58 | 1.63 | +5.16% | |
| 1.61 | 1.62 | 1.52 | 1.55 | -4.32% | |
| 1.55 | 1.64 | 1.55 | 1.62 | +6.58% | |
| 1.50 | 1.57 | 1.49 | 1.52 | +0.66% | |
| 1.55 | 1.58 | 1.46 | 1.51 | -3.21% | |
| 1.44 | 1.56 | 1.42 | 1.56 | +10.64% | |
| 1.55 | 1.55 | 1.38 | 1.41 | -4.73% | |
| 1.59 | 1.60 | 1.46 | 1.48 | -4.82% | |
| 1.64 | 1.66 | 1.55 | 1.56 | -7.72% | |
| 1.87 | 1.87 | 1.67 | 1.69 | -8.92% | |
| 1.71 | 1.86 | 1.69 | 1.85 | +8.19% | |
| 1.56 | 1.76 | 1.55 | 1.71 | +10.32% | |
| 1.50 | 1.62 | 1.48 | 1.55 | +6.16% | |
| 1.57 | 1.58 | 1.44 | 1.46 | -7.01% | |
| 1.54 | 1.70 | 1.53 | 1.57 | +0.64% | |
| 1.60 | 1.61 | 1.55 | 1.56 | -4.29% | |
| 1.67 | 1.70 | 1.57 | 1.63 | -1.81% | |
| 1.65 | 1.67 | 1.61 | 1.66 | +4.40% | |
| 1.61 | 1.72 | 1.58 | 1.59 | -0.63% | |
| 1.68 | 1.69 | 1.51 | 1.60 | -4.76% | |
| 1.76 | 1.83 | 1.66 | 1.68 | -4.55% | |
| 1.75 | 1.83 | 1.73 | 1.76 | -0.56% | |
| 1.74 | 1.78 | 1.65 | 1.77 | +3.51% | |
| 1.66 | 1.73 | 1.64 | 1.71 | +3.64% | |
| 1.61 | 1.66 | 1.58 | 1.65 | +3.77% | |
| 1.65 | 1.67 | 1.58 | 1.59 | -3.05% | |
| 1.70 | 1.80 | 1.63 | 1.64 | -2.96% | |
| 1.70 | 1.74 | 1.63 | 1.69 | -1.17% | |
| 1.61 | 1.76 | 1.61 | 1.71 | +6.21% | |
| 1.69 | 1.75 | 1.57 | 1.61 | -3.01% | |
| 1.78 | 1.84 | 1.63 | 1.66 | -7.78% | |
| 1.83 | 1.90 | 1.80 | 1.80 | -3.23% | |
| 1.94 | 1.94 | 1.83 | 1.86 | -5.10% | |
| 1.93 | 2.03 | 1.90 | 1.96 | +2.08% | |
| 1.95 | 2.00 | 1.86 | 1.92 | -1.03% | |
| 1.91 | 2.01 | 1.91 | 1.94 | +1.57% | |
| 1.97 | 2.08 | 1.91 | 1.91 | -2.55% | |
| 2.07 | 2.10 | 1.87 | 1.96 | -2.49% | |
| 2.00 | 2.07 | 1.96 | 2.01 | 0.00% | |
| 2.08 | 2.11 | 2.00 | 2.01 | -3.83% | |
| 2.22 | 2.26 | 2.01 | 2.09 | -5.86% | |
| 2.30 | 2.36 | 2.20 | 2.22 | -1.33% | |
| 2.45 | 2.45 | 2.21 | 2.25 | -8.54% | |
| 2.40 | 2.49 | 2.39 | 2.46 | +0.41% | |
| 2.58 | 2.61 | 2.41 | 2.45 | -5.04% | |
| 2.64 | 2.73 | 2.56 | 2.58 | -2.27% | |
| 2.57 | 2.73 | 2.57 | 2.64 | +3.53% | |
| 2.61 | 2.67 | 2.50 | 2.55 | -3.04% | |
| 2.50 | 2.65 | 2.50 | 2.63 | +4.78% | |
| 2.47 | 2.55 | 2.43 | 2.51 | +0.40% | |
| 2.71 | 2.73 | 2.49 | 2.50 | -6.72% | |
| 2.26 | 2.77 | 2.26 | 2.68 | +19.11% | |
| 2.22 | 2.34 | 2.22 | 2.25 | +4.65% | |
| 2.15 | 2.23 | 2.07 | 2.15 | -0.46% | |
| 2.16 | 2.22 | 2.13 | 2.16 | -0.92% | |
| 2.30 | 2.34 | 2.14 | 2.18 | -4.80% | |
| 2.28 | 2.39 | 2.23 | 2.29 | -0.87% | |
| 2.21 | 2.39 | 2.21 | 2.31 | +4.52% | |
| 2.24 | 2.29 | 2.15 | 2.21 | -1.78% | |
| 2.33 | 2.39 | 2.20 | 2.25 | -3.02% | |
| 2.58 | 2.58 | 2.31 | 2.32 | -10.42% | |
| 3.15 | 3.15 | 2.54 | 2.59 | -16.99% | |
| 3.08 | 3.12 | 2.69 | 3.12 | -3.70% | |
| 3.39 | 3.41 | 3.07 | 3.24 | -11.48% | |
| 3.60 | 3.80 | 3.54 | 3.66 | +2.23% | |
| 3.64 | 3.74 | 3.45 | 3.58 | +1.70% | |
| 3.13 | 3.54 | 2.89 | 3.52 | +11.75% | |
| 3.04 | 3.25 | 3.04 | 3.15 | +6.78% | |
| 2.75 | 2.96 | 2.74 | 2.95 | +7.27% | |
| 2.95 | 3.00 | 2.75 | 2.75 | -6.78% | |
| 2.60 | 2.96 | 2.60 | 2.95 | +12.60% | |
| 2.69 | 2.72 | 2.52 | 2.62 | -2.60% | |
| 2.71 | 2.78 | 2.65 | 2.69 | -1.82% | |
| 2.62 | 2.83 | 2.61 | 2.74 | +4.58% | |
| 2.65 | 2.72 | 2.59 | 2.62 | -0.76% | |
| 2.30 | 2.65 | 2.29 | 2.64 | +16.30% | |
| 2.39 | 2.41 | 2.19 | 2.27 | -6.20% | |
| 2.34 | 2.49 | 2.34 | 2.42 | +3.86% | |
| 2.25 | 2.40 | 2.25 | 2.33 | +2.19% | |
| 2.42 | 2.46 | 2.23 | 2.28 | -7.32% | |
| 2.28 | 2.50 | 2.20 | 2.46 | +8.37% | |
| 2.37 | 2.42 | 2.26 | 2.27 | -5.42% | |
| 2.77 | 2.80 | 2.39 | 2.40 | -13.36% | |
| 2.92 | 2.97 | 2.70 | 2.77 | -5.46% | |
| 3.10 | 3.22 | 2.92 | 2.93 | -5.79% | |
| 3.15 | 3.27 | 3.09 | 3.11 | -1.58% | |
| 2.98 | 3.23 | 2.90 | 3.16 | +6.04% | |
| 3.13 | 3.24 | 2.85 | 2.98 | -6.58% | |
| 3.25 | 3.44 | 3.07 | 3.19 | -1.85% | |
| 3.34 | 3.60 | 3.17 | 3.25 | -1.52% | |
| 3.15 | 3.44 | 3.07 | 3.30 | +3.77% | |
| 3.18 | 3.37 | 3.04 | 3.18 | -2.15% | |
| 2.91 | 3.29 | 2.77 | 3.25 | +11.30% | |
| 2.72 | 3.04 | 2.69 | 2.92 | +8.15% | |
| 2.70 | 2.82 | 2.61 | 2.70 | +3.85% | |
| 2.62 | 2.82 | 2.52 | 2.60 | -1.52% | |
| 2.69 | 2.84 | 2.56 | 2.64 | -3.65% | |
| 2.75 | 2.99 | 2.60 | 2.74 | +0.37% | |
| 2.20 | 2.74 | 2.06 | 2.73 | +24.09% | |
| 2.33 | 2.39 | 2.11 | 2.20 | -3.93% | |
| 1.92 | 2.37 | 1.91 | 2.29 | +19.27% | |
| 1.50 | 2.01 | 1.49 | 1.92 | +24.68% | |
| 1.57 | 1.59 | 1.49 | 1.54 | -1.91% | |
| 1.56 | 1.61 | 1.54 | 1.57 | +2.61% | |
| 1.42 | 1.59 | 1.41 | 1.53 | +9.29% | |
| 1.37 | 1.45 | 1.37 | 1.40 | +0.72% | |
| 1.42 | 1.46 | 1.38 | 1.39 | 0.00% | |
| 1.40 | 1.43 | 1.38 | 1.39 | -0.71% | |
| 1.43 | 1.46 | 1.39 | 1.40 | -2.78% | |
| 1.41 | 1.48 | 1.40 | 1.44 | +1.41% | |
| 1.44 | 1.47 | 1.41 | 1.42 | -3.40% | |
| 1.44 | 1.47 | 1.42 | 1.47 | +2.08% | |
| 1.42 | 1.46 | 1.40 | 1.44 | +1.41% | |
| 1.40 | 1.46 | 1.40 | 1.42 | +0.71% | |
| 1.45 | 1.46 | 1.40 | 1.41 | -4.08% | |
| 1.48 | 1.53 | 1.46 | 1.47 | -2.00% | |
| 1.53 | 1.53 | 1.47 | 1.50 | -1.96% | |
| 1.50 | 1.58 | 1.50 | 1.53 | +2.00% | |
| 1.51 | 1.56 | 1.45 | 1.50 | -1.32% | |
| 1.42 | 1.56 | 1.42 | 1.52 | +4.83% | |
| 1.53 | 1.57 | 1.44 | 1.45 | -4.61% | |
| 1.52 | 1.55 | 1.47 | 1.52 | +0.66% | |
| 1.55 | 1.59 | 1.51 | 1.51 | -3.82% | |
| 1.60 | 1.61 | 1.50 | 1.57 | -1.26% | |
| 1.61 | 1.65 | 1.57 | 1.59 | -0.63% | |
| 1.66 | 1.68 | 1.55 | 1.60 | -8.05% | |
| 1.77 | 1.83 | 1.64 | 1.74 | +2.35% | |
| 1.61 | 1.71 | 1.54 | 1.70 | +9.68% | |
| 1.52 | 1.61 | 1.45 | 1.55 | +1.31% | |
| 1.63 | 1.69 | 1.48 | 1.53 | -8.93% | |
| 1.91 | 1.91 | 1.63 | 1.68 | -8.20% | |
| 1.70 | 1.85 | 1.70 | 1.83 | +14.37% | |
| 1.46 | 1.61 | 1.43 | 1.60 | +10.34% | |
| 1.50 | 1.52 | 1.44 | 1.45 | -2.68% | |
| 1.56 | 1.56 | 1.47 | 1.49 | -3.25% | |
| 1.49 | 1.60 | 1.49 | 1.54 | +3.36% | |
| 1.52 | 1.60 | 1.41 | 1.49 | -2.61% | |
| 1.46 | 1.59 | 1.42 | 1.53 | +2.68% | |
| 1.56 | 1.56 | 1.46 | 1.49 | -1.97% | |
| 1.57 | 1.62 | 1.51 | 1.52 | -3.18% | |
| 1.56 | 1.57 | 1.52 | 1.57 | +0.64% | |
| 1.64 | 1.64 | 1.55 | 1.56 | -4.88% | |
| 1.60 | 1.68 | 1.56 | 1.64 | +3.14% | |
| 1.66 | 1.66 | 1.55 | 1.59 | -2.45% | |
| 1.56 | 1.68 | 1.55 | 1.63 | +5.84% | |
| 1.62 | 1.63 | 1.52 | 1.54 | -4.94% | |
| 1.65 | 1.69 | 1.56 | 1.62 | +0.62% | |
| 1.59 | 1.66 | 1.53 | 1.61 | +1.26% | |
| 1.44 | 1.59 | 1.42 | 1.59 | +14.39% | |
| 1.43 | 1.48 | 1.38 | 1.39 | -2.80% | |
| 1.31 | 1.52 | 1.30 | 1.43 | +8.33% | |
| 1.36 | 1.40 | 1.31 | 1.32 | -2.94% | |
| 1.38 | 1.39 | 1.34 | 1.36 | -1.45% | |
| 1.38 | 1.40 | 1.35 | 1.38 | 0.00% | |
| 1.47 | 1.48 | 1.37 | 1.38 | -6.76% | |
| 1.49 | 1.61 | 1.47 | 1.48 | 0.00% | |
| 1.44 | 1.49 | 1.43 | 1.48 | +3.50% | |
| 1.37 | 1.43 | 1.36 | 1.43 | +5.15% | |
| 1.40 | 1.41 | 1.34 | 1.36 | -3.55% | |
| 1.40 | 1.46 | 1.40 | 1.41 | -1.40% | |
| 1.48 | 1.50 | 1.41 | 1.43 | -2.72% | |
| 1.55 | 1.59 | 1.46 | 1.47 | -5.77% | |
| 1.50 | 1.60 | 1.49 | 1.56 | +4.00% | |
| 1.50 | 1.51 | 1.44 | 1.50 | -0.66% | |
| 1.47 | 1.51 | 1.43 | 1.51 | +3.42% | |
| 1.54 | 1.55 | 1.45 | 1.46 | -3.95% | |
| 1.59 | 1.64 | 1.51 | 1.52 | -6.75% | |
| 1.62 | 1.65 | 1.57 | 1.63 | 0.00% | |
| 1.60 | 1.64 | 1.57 | 1.63 | +2.52% | |
| 1.65 | 1.71 | 1.59 | 1.59 | -3.64% | |
| 1.73 | 1.79 | 1.65 | 1.65 | -4.62% | |
| 1.70 | 1.76 | 1.70 | 1.73 | +2.37% | |
| 1.64 | 1.76 | 1.60 | 1.69 | +2.42% | |
| 1.69 | 1.69 | 1.56 | 1.65 | 0.00% | |
| 1.60 | 1.67 | 1.53 | 1.65 | +3.12% | |
| 1.55 | 1.62 | 1.50 | 1.60 | +3.90% | |
| 1.69 | 1.77 | 1.54 | 1.54 | -8.33% | |
| 1.75 | 1.75 | 1.66 | 1.68 | -4.55% | |
| 1.76 | 1.80 | 1.72 | 1.76 | -2.22% | |
| 1.88 | 1.90 | 1.77 | 1.80 | -6.25% | |
| 1.89 | 1.99 | 1.86 | 1.92 | -1.54% | |
| 2.03 | 2.05 | 1.92 | 1.95 | -5.34% | |
| 2.15 | 2.20 | 2.06 | 2.06 | -4.63% | |
| 2.09 | 2.23 | 2.08 | 2.16 | +2.37% | |
| 2.15 | 2.25 | 2.07 | 2.11 | +0.48% | |
| 1.75 | 2.11 | 1.74 | 2.10 | +19.32% | |
| 1.64 | 1.99 | 1.61 | 1.76 | -14.56% | |
| 2.06 | 2.15 | 2.05 | 2.06 | 0.00% | |
| 2.06 | 2.12 | 1.97 | 2.06 | -0.96% | |
| 2.13 | 2.15 | 2.01 | 2.08 | -2.35% | |
| 2.18 | 2.20 | 2.08 | 2.13 | -0.47% | |
| 2.25 | 2.32 | 2.12 | 2.14 | -6.14% | |
| 2.36 | 2.42 | 2.26 | 2.28 | -4.60% | |
| 2.42 | 2.46 | 2.33 | 2.39 | -0.42% | |
| 2.60 | 2.66 | 2.38 | 2.40 | -6.61% | |
| 2.57 | 2.67 | 2.49 | 2.57 | +1.98% | |
| 2.70 | 2.72 | 2.51 | 2.52 | -3.08% | |
| 2.85 | 2.90 | 2.51 | 2.60 | -10.65% | |
| 2.97 | 3.03 | 2.81 | 2.91 | -2.02% | |
| 2.79 | 3.04 | 2.76 | 2.97 | +9.59% | |
| 2.80 | 2.82 | 2.64 | 2.71 | -5.90% | |
| 3.03 | 3.06 | 2.85 | 2.88 | -4.95% | |
| 3.19 | 3.27 | 2.92 | 3.03 | -1.62% | |
| 2.86 | 3.11 | 2.73 | 3.08 | +5.48% | |
| 2.68 | 2.93 | 2.68 | 2.92 | +11.03% | |
| 2.87 | 2.87 | 2.62 | 2.63 | -8.04% | |
| 2.87 | 2.87 | 2.67 | 2.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMTX chart for longer ranges.