NASDAQ:AMTX | Historical Stock Price | AEMETIS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.47$1.57$5.23$17.38$57.752006-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.75$1.7534,880——
2012-12-28$1.83$1.8334,600——
2012-12-27$1.60$1.6024,800——
2012-12-26$1.48$1.4833,200——
2012-12-24$1.15$1.154,000——
2012-12-21$1.18$1.1821,120——
2012-12-20$1.08$1.082,960——
2012-12-19$1.05$1.0530,800——
2012-12-18$1.13$1.1314,400——
2012-12-17$1.00$1.0017,320——
2012-12-14$1.00$1.008,120——
2012-12-13$1.04$1.0434,400——
2012-12-12$0.88$0.881,000——
2012-12-11$1.00$1.0018,800——
2012-12-10$1.08$1.086,400——
2012-12-07$1.13$1.1346,000——
2012-12-06$1.23$1.230——
2012-12-05$1.23$1.23400——
2012-12-04$1.23$1.236,520——
2012-12-03$1.25$1.25480——
2012-11-30$1.25$1.256,240——
2012-11-29$1.23$1.230——
2012-11-28$1.23$1.232,240——
2012-11-27$1.20$1.20280——
2012-11-26$1.18$1.184,880——
2012-11-23$1.25$1.256,400——
2012-11-21$1.38$1.386,800——
2012-11-20$1.30$1.306,000——
2012-11-19$1.23$1.2321,120——
2012-11-16$1.38$1.3812,800——
2012-11-15$1.50$1.5010,480——
2012-11-14$1.50$1.502,400——
2012-11-13$1.48$1.488,680——
2012-11-12$1.30$1.300——
2012-11-09$1.30$1.307,600——
2012-11-08$1.45$1.4512,360——
2012-11-07$1.45$1.456,000——
2012-11-06$1.29$1.2911,200——
2012-11-05$1.38$1.384,840——
2012-11-02$1.50$1.5012,240——
2012-11-01$1.40$1.407,200——
2012-10-31$1.35$1.3518,240——
2012-10-26$1.60$1.607,960——
2012-10-25$1.70$1.70600——
2012-10-24$1.63$1.635,600——
2012-10-23$1.50$1.5022,400——
2012-10-22$1.54$1.546,080——
2012-10-19$1.63$1.630——
2012-10-18$1.63$1.631,040——
2012-10-17$1.66$1.66240——
2012-10-16$1.63$1.634,560——
2012-10-15$1.65$1.656,080——
2012-10-12$1.63$1.634,160——
2012-10-11$1.73$1.73480——
2012-10-10$1.72$1.724,480——
2012-10-09$1.72$1.72200——
2012-10-08$1.55$1.5540——
2012-10-05$1.63$1.633,080——
2012-10-04$1.53$1.5320,840——
2012-10-03$1.72$1.725,200——
2012-10-02$1.53$1.5317,520——
2012-10-01$1.65$1.6536,160——
2012-09-28$1.86$1.8686,920——
2012-09-27$1.60$1.6027,280——
2012-09-26$1.63$1.639,000——
2012-09-25$1.68$1.680——
2012-09-24$1.68$1.683,280——
2012-09-21$1.65$1.6511,200——
2012-09-20$1.63$1.630——
2012-09-19$1.63$1.634,400——
2012-09-18$1.50$1.509,840——
2012-09-17$1.60$1.6010,640——
2012-09-14$1.63$1.636,440——
2012-09-13$1.60$1.6010,560——
2012-09-12$1.53$1.531,040——
2012-09-11$1.50$1.5025,240——
2012-09-10$1.63$1.632,560——
2012-09-07$1.63$1.630——
2012-09-06$1.63$1.634,480——
2012-09-05$1.55$1.5512,000——
2012-09-04$1.72$1.722,840——
2012-08-31$1.73$1.7322,160——
2012-08-30$1.75$1.752,000——
2012-08-29$1.68$1.6845,440——
2012-08-28$1.88$1.883,880——
2012-08-27$1.80$1.8014,680——
2012-08-24$1.90$1.9015,480——
2012-08-23$1.80$1.806,880——
2012-08-22$1.80$1.8016,960——
2012-08-21$1.88$1.886,960——
2012-08-20$1.78$1.783,840——
2012-08-17$1.88$1.8811,000——
2012-08-16$1.85$1.8519,040——
2012-08-15$1.80$1.806,240——
2012-08-14$1.85$1.85147,760——
2012-08-13$1.85$1.857,520——
2012-08-10$1.75$1.7515,360——
2012-08-09$1.45$1.450——
2012-08-08$1.45$1.45880——
2012-08-07$1.30$1.3037,520——
2012-08-06$1.45$1.451,480——
2012-08-03$1.50$1.5010,640——
2012-08-02$1.53$1.5322,760——
2012-08-01$1.63$1.631,400——
2012-07-31$1.68$1.6811,440——
2012-07-30$1.75$1.752,760——
2012-07-27$1.88$1.885,640——
2012-07-26$1.54$1.5416,120——
2012-07-25$1.68$1.6819,040——
2012-07-24$1.88$1.887,880——
2012-07-23$1.78$1.784,960——
2012-07-20$1.98$1.988,760——
2012-07-19$1.90$1.9033,120——
2012-07-18$1.90$1.9012,360——
2012-07-17$2.00$2.0024,640——
2012-07-16$1.78$1.7835,920——
2012-07-13$1.75$1.753,400——
2012-07-12$1.60$1.602,000——
2012-07-11$1.88$1.88120——
2012-07-10$1.88$1.8817,000——
2012-07-09$1.98$1.982,760——
2012-07-06$1.95$1.954,920——
2012-07-05$1.80$1.806,720——
2012-07-03$1.80$1.8024,000——
2012-07-02$1.85$1.8538,960——
2012-06-29$1.88$1.882,240——
2012-06-28$1.75$1.7548,680——
2012-06-27$1.75$1.7517,600——
2012-06-26$1.75$1.7510,200——
2012-06-25$1.73$1.735,760——
2012-06-22$1.70$1.7072,720——
2012-06-21$1.63$1.6320,800——
2012-06-20$1.63$1.6349,880——
2012-06-19$1.38$1.384,760——
2012-06-18$1.80$1.802,200——
2012-06-15$1.70$1.7014,920——
2012-06-14$1.68$1.6864,080——
2012-06-13$1.78$1.7895,520——
2012-06-12$1.70$1.707,000——
2012-06-11$1.50$1.505,400——
2012-06-08$1.48$1.4880——
2012-06-07$1.63$1.6376,480——
2012-06-06$1.38$1.382,920——
2012-06-05$1.38$1.381,200——
2012-06-04$1.38$1.383,520——
2012-06-01$1.48$1.481,760——
2012-05-31$1.43$1.4328,480——
2012-05-30$1.31$1.311,200——
2012-05-29$1.28$1.286,600——
2012-05-25$1.45$1.4513,920——
2012-05-24$1.25$1.2527,400——
2012-05-23$1.25$1.256,400——
2012-05-22$1.33$1.330——
2012-05-21$1.33$1.330——
2012-05-18$1.33$1.333,880——
2012-05-17$1.38$1.381,400——
2012-05-16$1.40$1.401,960——
2012-05-15$1.42$1.423,680——
2012-05-14$1.45$1.454,960——
2012-05-11$1.50$1.501,600——
2012-05-10$1.50$1.508,120——
2012-05-09$1.28$1.284,360——
2012-05-08$1.75$1.751,120——
2012-05-07$1.30$1.300——
2012-05-04$1.30$1.308,960——
2012-05-03$1.35$1.35520——
2012-05-02$1.38$1.380——
2012-05-01$1.38$1.382,560——
2012-04-30$1.75$1.75400——
2012-04-27$1.35$1.352,520——
2012-04-26$1.43$1.43520——
2012-04-25$1.50$1.50520——
2012-04-24$1.50$1.503,600——
2012-04-23$1.50$1.50280——
2012-04-20$1.55$1.5511,520——
2012-04-19$1.60$1.605,600——
2012-04-18$1.55$1.5518,040——
2012-04-17$1.70$1.705,840——
2012-04-16$1.70$1.70400——
2012-04-13$1.70$1.705,480——
2012-04-12$1.75$1.75520——
2012-04-11$1.55$1.55120——
2012-04-10$2.00$2.0015,960——
2012-04-09$1.93$1.93280——
2012-04-05$1.93$1.932,000——
2012-04-04$1.63$1.63840——
2012-04-03$2.00$2.0080——
2012-04-02$1.85$1.8529,120——
2012-03-30$2.10$2.10840——
2012-03-29$2.13$2.136,000——
2012-03-28$1.80$1.8027,560——
2012-03-27$1.88$1.886,160——
2012-03-26$1.75$1.7526,480——
2012-03-23$1.78$1.780——
2012-03-22$1.78$1.7828,960——
2012-03-21$1.80$1.80960——
2012-03-20$1.95$1.951,320——
2012-03-19$1.88$1.884,760——
2012-03-16$2.05$2.056,280——
2012-03-15$2.05$2.054,680——
2012-03-14$2.10$2.105,120——
2012-03-13$2.25$2.25520——
2012-03-12$2.28$2.2832,520——
2012-03-09$2.28$2.2820,720——
2012-03-08$2.28$2.286,800——
2012-03-07$2.25$2.2524,080——
2012-03-06$2.03$2.034,400——
2012-03-05$2.13$2.133,560——
2012-03-02$2.28$2.2838,560——
2012-03-01$2.36$2.3633,040——
2012-02-29$2.38$2.3815,400——
2012-02-28$2.13$2.1310,000——
2012-02-27$2.25$2.2576,320——
2012-02-24$2.13$2.1312,960——
2012-02-23$2.00$2.0011,160——
2012-02-22$2.00$2.0017,840——
2012-02-21$1.95$1.955,920——
2012-02-17$2.20$2.2010,440——
2012-02-16$2.13$2.1317,960——
2012-02-15$2.30$2.3014,640——
2012-02-14$2.14$2.1437,760——
2012-02-13$2.25$2.2528,320——
2012-02-10$2.05$2.0528,800——
2012-02-09$2.03$2.0319,280——
2012-02-08$2.00$2.00160——
2012-02-07$2.00$2.00320——
2012-02-06$2.00$2.005,440——
2012-02-03$2.08$2.083,760——
2012-02-02$2.10$2.1079,240——
2012-02-01$1.98$1.986,320——
2012-01-31$1.98$1.9837,920——
2012-01-30$1.88$1.882,160——
2012-01-27$1.93$1.937,480——
2012-01-26$1.91$1.910——
2012-01-25$1.91$1.910——
2012-01-24$1.91$1.9124,840——
2012-01-23$1.91$1.912,880——
2012-01-20$1.88$1.8828,000——
2012-01-19$1.88$1.88240——
2012-01-18$1.88$1.8866,760——
2012-01-17$1.88$1.8814,600——
2012-01-13$1.80$1.809,520——
2012-01-12$1.80$1.8014,000——
2012-01-11$1.70$1.706,200——
2012-01-10$1.40$1.4080——
2012-01-09$1.73$1.7324,480——
2012-01-06$1.75$1.7523,920——
2012-01-05$1.75$1.759,360——
2012-01-04$1.75$1.750——
2012-01-03$1.75$1.750——