NASDAQ:CRMT | Historical Stock Price | AMERICAS CARMART 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
1987-03-13 to 2026-09-04
Data captured

Stock Price Chart

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

$0.24$0.89$3.30$12.32$45.95$171.391987-03-132026-08-27

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

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.79$3.7932,700——
1998-12-30$3.67$3.6761,350——
1998-12-29$3.67$3.67111,750——
1998-12-28$3.50$3.5049,050——
1998-12-24$3.50$3.5026,700——
1998-12-23$3.50$3.5031,500——
1998-12-22$3.50$3.5026,850——
1998-12-21$3.50$3.5052,050——
1998-12-18$3.42$3.4293,150——
1998-12-17$3.38$3.3852,950——
1998-12-16$3.50$3.5060,000——
1998-12-15$3.38$3.3848,600——
1998-12-14$3.38$3.3821,900——
1998-12-11$3.50$3.5054,900——
1998-12-10$3.54$3.5470,500——
1998-12-09$3.54$3.5452,500——
1998-12-08$3.63$3.6381,450——
1998-12-07$3.50$3.5095,100——
1998-12-04$3.58$3.58178,950——
1998-12-03$3.79$3.79322,650——
1998-12-02$3.83$3.83156,600——
1998-12-01$3.75$3.75138,000——
1998-11-30$3.90$3.90283,350——
1998-11-27$3.83$3.8373,050——
1998-11-25$3.67$3.67136,650——
1998-11-24$3.67$3.67137,700——
1998-11-23$3.83$3.83358,950——
1998-11-20$3.83$3.83428,100——
1998-11-19$3.46$3.46523,800——
1998-11-18$3.19$3.19219,900——
1998-11-17$3.21$3.21108,150——
1998-11-16$3.17$3.17109,200——
1998-11-13$3.21$3.2157,750——
1998-11-12$3.15$3.1589,250——
1998-11-11$3.13$3.13501,450——
1998-11-10$3.00$3.00347,850——
1998-11-09$2.83$2.83129,000——
1998-11-06$2.77$2.7766,900——
1998-11-05$2.75$2.7536,150——
1998-11-04$2.79$2.7939,300——
1998-11-03$2.79$2.7970,350——
1998-11-02$2.71$2.716,150——
1998-10-30$2.71$2.7141,550——
1998-10-29$2.50$2.5018,150——
1998-10-28$2.46$2.4630,450——
1998-10-27$2.50$2.5043,200——
1998-10-26$2.38$2.3815,300——
1998-10-23$2.33$2.3314,700——
1998-10-22$2.33$2.336,900——
1998-10-21$2.33$2.3316,650——
1998-10-20$2.17$2.1778,450——
1998-10-19$2.25$2.2526,850——
1998-10-16$2.25$2.2548,750——
1998-10-15$2.13$2.1336,150——
1998-10-14$2.06$2.0610,350——
1998-10-13$2.08$2.088,100——
1998-10-12$2.08$2.08298,500——
1998-10-09$2.17$2.1740,200——
1998-10-08$2.17$2.1782,350——
1998-10-07$2.17$2.1744,100——
1998-10-06$2.08$2.08109,950——
1998-10-05$2.21$2.2130,750——
1998-10-02$2.25$2.257,650——
1998-10-01$2.25$2.256,600——
1998-09-30$2.25$2.253,750——
1998-09-29$2.25$2.2512,150——
1998-09-28$2.21$2.2113,800——
1998-09-25$2.25$2.2537,650——
1998-09-24$2.25$2.2524,000——
1998-09-23$2.25$2.2515,000——
1998-09-22$2.25$2.2548,450——
1998-09-21$2.21$2.215,400——
1998-09-18$2.17$2.1736,900——
1998-09-17$2.17$2.173,900——
1998-09-16$2.17$2.1716,500——
1998-09-15$2.08$2.0836,900——
1998-09-14$2.08$2.0842,150——
1998-09-11$2.04$2.049,000——
1998-09-10$2.03$2.0327,900——
1998-09-09$2.04$2.0460,300——
1998-09-08$2.21$2.2186,700——
1998-09-04$2.17$2.1799,600——
1998-09-03$2.17$2.1754,600——
1998-09-02$2.13$2.1321,750——
1998-09-01$2.10$2.10180,000——
1998-08-31$2.13$2.13136,200——
1998-08-28$2.17$2.1753,100——
1998-08-27$2.21$2.2177,100——
1998-08-26$2.31$2.3137,950——
1998-08-25$2.29$2.2927,750——
1998-08-24$2.25$2.256,450——
1998-08-21$2.31$2.318,850——
1998-08-20$2.29$2.2921,300——
1998-08-19$2.29$2.2979,050——
1998-08-18$2.29$2.2945,600——
1998-08-17$2.25$2.25155,100——
1998-08-14$2.25$2.2597,200——
1998-08-13$2.25$2.2558,800——
1998-08-12$2.33$2.3395,400——
1998-08-11$2.35$2.3513,800——
1998-08-10$2.38$2.3885,950——
1998-08-07$2.40$2.4079,500——
1998-08-06$2.33$2.3335,400——
1998-08-05$2.33$2.3315,900——
1998-08-04$2.33$2.3379,950——
1998-08-03$2.33$2.3321,000——
1998-07-31$2.33$2.3355,950——
1998-07-30$2.38$2.381,050——
1998-07-29$2.40$2.4082,950——
1998-07-28$2.42$2.4263,150——
1998-07-27$2.38$2.3818,600——
1998-07-24$2.38$2.3836,000——
1998-07-23$2.33$2.33193,650——
1998-07-22$2.46$2.469,000——
1998-07-21$2.42$2.4222,650——
1998-07-20$2.42$2.4216,950——
1998-07-17$2.54$2.5411,550——
1998-07-16$2.46$2.46133,200——
1998-07-15$2.38$2.38104,400——
1998-07-14$2.52$2.5218,150——
1998-07-13$2.56$2.5619,200——
1998-07-10$2.58$2.5854,450——
1998-07-09$2.67$2.6773,200——
1998-07-08$2.76$2.76130,650——
1998-07-07$2.71$2.71246,300——
1998-07-06$2.79$2.79264,150——
1998-07-02$2.50$2.5090,600——
1998-07-01$2.38$2.3890,750——
1998-06-30$2.48$2.4836,600——
1998-06-29$2.58$2.589,750——
1998-06-26$2.58$2.5821,150——
1998-06-25$2.67$2.6711,850——
1998-06-24$2.71$2.7117,250——
1998-06-23$2.71$2.7126,400——
1998-06-22$2.67$2.6714,850——
1998-06-19$2.63$2.6313,200——
1998-06-18$2.83$2.8316,500——
1998-06-17$2.85$2.8516,800——
1998-06-16$2.83$2.83177,900——
1998-06-15$2.69$2.6961,650——
1998-06-12$2.92$2.9297,500——
1998-06-11$3.00$3.00409,500——
1998-06-10$3.08$3.08570,450——
1998-06-09$3.00$3.0039,150——
1998-06-08$3.00$3.0069,750——
1998-06-05$3.00$3.0092,250——
1998-06-04$2.96$2.9619,500——
1998-06-03$2.96$2.9626,850——
1998-06-02$2.92$2.9246,500——
1998-06-01$2.92$2.9213,050——
1998-05-29$2.96$2.968,250——
1998-05-28$2.88$2.8841,100——
1998-05-27$2.88$2.8845,750——
1998-05-26$3.00$3.0025,500——
1998-05-22$3.06$3.0641,400——
1998-05-21$3.08$3.0876,950——
1998-05-20$3.10$3.10166,200——
1998-05-19$3.08$3.0853,250——
1998-05-18$3.08$3.0894,050——
1998-05-15$3.04$3.04236,100——
1998-05-14$2.88$2.8838,850——
1998-05-13$2.88$2.88102,300——
1998-05-12$2.83$2.8312,000——
1998-05-11$2.85$2.8555,200——
1998-05-08$2.77$2.779,300——
1998-05-07$2.83$2.8353,550——
1998-05-06$2.79$2.7917,700——
1998-05-05$2.79$2.7929,400——
1998-05-04$2.75$2.7533,750——
1998-05-01$2.79$2.7940,350——
1998-04-30$2.83$2.835,550——
1998-04-29$2.79$2.7927,000——
1998-04-28$2.83$2.8310,050——
1998-04-27$2.79$2.7987,600——
1998-04-24$2.83$2.8328,650——
1998-04-23$2.79$2.79102,000——
1998-04-22$2.65$2.6551,150——
1998-04-21$2.65$2.6541,250——
1998-04-20$2.54$2.5419,800——
1998-04-17$2.58$2.5837,050——
1998-04-16$2.71$2.7174,550——
1998-04-15$2.75$2.75100,800——
1998-04-14$2.52$2.5270,950——
1998-04-13$2.63$2.6358,650——
1998-04-09$2.63$2.63423,450——
1998-04-08$2.29$2.2952,050——
1998-04-07$2.33$2.33146,250——
1998-04-06$2.29$2.29130,950——
1998-04-03$2.15$2.15194,250——
1998-04-02$2.17$2.17254,850——
1998-04-01$2.10$2.1059,400——
1998-03-31$2.02$2.0292,100——
1998-03-30$2.00$2.0022,500——
1998-03-27$2.08$2.085,550——
1998-03-26$2.06$2.06154,200——
1998-03-25$2.08$2.082,100——
1998-03-24$2.04$2.0467,350——
1998-03-23$2.02$2.0226,700——
1998-03-20$2.00$2.00226,650——
1998-03-19$2.00$2.00372,900——
1998-03-18$2.00$2.0064,050——
1998-03-17$2.00$2.0054,300——
1998-03-16$2.00$2.00103,800——
1998-03-13$2.10$2.1087,750——
1998-03-12$2.08$2.0893,000——
1998-03-11$2.08$2.0819,350——
1998-03-10$2.08$2.0813,650——
1998-03-09$2.13$2.13111,750——
1998-03-06$2.04$2.04172,500——
1998-03-05$2.00$2.00112,050——
1998-03-04$2.00$2.0010,950——
1998-03-03$2.00$2.0012,300——
1998-03-02$2.00$2.0046,350——
1998-02-27$2.01$2.0131,350——
1998-02-26$2.00$2.0061,500——
1998-02-25$2.00$2.0015,900——
1998-02-24$2.00$2.00160,050——
1998-02-23$2.00$2.0016,050——
1998-02-20$2.00$2.0040,200——
1998-02-19$2.00$2.0015,450——
1998-02-18$2.04$2.0463,900——
1998-02-17$2.00$2.004,950——
1998-02-13$2.00$2.0015,750——
1998-02-12$2.04$2.04102,600——
1998-02-11$2.04$2.0427,150——
1998-02-10$2.06$2.0613,200——
1998-02-09$2.04$2.0424,000——
1998-02-06$2.13$2.1396,300——
1998-02-05$2.13$2.1379,200——
1998-02-04$2.02$2.0217,850——
1998-02-03$2.00$2.007,200——
1998-02-02$2.00$2.0039,750——
1998-01-30$2.08$2.085,550——
1998-01-29$2.08$2.089,750——
1998-01-28$2.10$2.1012,300——
1998-01-27$2.17$2.1774,400——
1998-01-26$2.04$2.0412,000——
1998-01-23$2.02$2.02148,200——
1998-01-22$2.02$2.02218,700——
1998-01-21$2.00$2.0040,350——
1998-01-20$2.04$2.0444,100——
1998-01-16$2.03$2.0369,600——
1998-01-15$2.02$2.0277,850——
1998-01-14$2.00$2.0085,500——
1998-01-13$2.00$2.0042,750——
1998-01-12$2.00$2.0026,250——
1998-01-09$2.04$2.0434,500——
1998-01-08$2.04$2.0425,350——
1998-01-07$2.04$2.0421,300——
1998-01-06$2.00$2.0023,400——
1998-01-05$2.04$2.0439,000——
1998-01-02$2.00$2.008,250——