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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.29$3.297,050——
1999-12-30$3.29$3.29117,750——
1999-12-29$3.29$3.2952,200——
1999-12-28$3.50$3.5033,750——
1999-12-27$3.33$3.3319,800——
1999-12-23$3.29$3.2927,000——
1999-12-22$3.29$3.2917,400——
1999-12-21$3.25$3.25119,700——
1999-12-20$3.33$3.3344,550——
1999-12-17$3.46$3.4675,750——
1999-12-16$3.50$3.5099,750——
1999-12-15$3.67$3.67105,450——
1999-12-14$3.67$3.67164,100——
1999-12-13$3.42$3.4236,000——
1999-12-10$3.35$3.3554,300——
1999-12-09$3.38$3.3842,000——
1999-12-08$3.33$3.3367,950——
1999-12-07$3.40$3.4060,750——
1999-12-06$3.50$3.5050,850——
1999-12-03$3.42$3.4296,600——
1999-12-02$3.38$3.3854,300——
1999-12-01$3.33$3.3337,200——
1999-11-30$3.38$3.3827,450——
1999-11-29$3.38$3.3825,800——
1999-11-26$3.50$3.504,950——
1999-11-24$3.50$3.50131,400——
1999-11-23$3.46$3.4625,200——
1999-11-22$3.29$3.2987,600——
1999-11-19$3.38$3.3813,200——
1999-11-18$3.33$3.3316,200——
1999-11-17$3.35$3.3548,900——
1999-11-16$3.33$3.3313,350——
1999-11-15$3.33$3.3331,350——
1999-11-12$3.46$3.4627,450——
1999-11-11$3.38$3.3893,900——
1999-11-10$3.50$3.5061,950——
1999-11-09$3.33$3.3337,650——
1999-11-08$3.25$3.2567,800——
1999-11-05$3.25$3.2535,550——
1999-11-04$3.50$3.50208,050——
1999-11-03$3.33$3.33118,650——
1999-11-02$3.33$3.3349,650——
1999-11-01$3.27$3.2717,850——
1999-10-29$3.33$3.3326,400——
1999-10-28$3.42$3.42230,100——
1999-10-27$3.25$3.25178,350——
1999-10-26$3.33$3.3389,100——
1999-10-25$3.25$3.2532,700——
1999-10-22$3.33$3.3331,200——
1999-10-21$3.42$3.4276,050——
1999-10-20$3.46$3.4651,750——
1999-10-19$3.48$3.48189,300——
1999-10-18$3.21$3.21115,200——
1999-10-15$3.25$3.25118,950——
1999-10-14$3.33$3.3314,550——
1999-10-13$3.42$3.4212,900——
1999-10-12$3.42$3.42203,550——
1999-10-11$3.48$3.48133,500——
1999-10-08$3.29$3.2965,550——
1999-10-07$3.17$3.177,050——
1999-10-06$3.08$3.08103,500——
1999-10-05$3.00$3.0095,550——
1999-10-04$3.08$3.0843,500——
1999-10-01$2.67$2.6751,300——
1999-09-30$3.00$3.00195,600——
1999-09-29$3.29$3.29100,050——
1999-09-28$3.58$3.5891,950——
1999-09-27$3.04$3.0421,000——
1999-09-24$3.08$3.08113,400——
1999-09-23$3.17$3.1733,750——
1999-09-22$3.23$3.2316,350——
1999-09-21$3.29$3.2911,550——
1999-09-20$3.25$3.257,800——
1999-09-17$3.25$3.2528,050——
1999-09-16$3.33$3.3367,650——
1999-09-15$3.08$3.08182,100——
1999-09-14$3.42$3.4218,300——
1999-09-13$3.35$3.3557,300——
1999-09-10$3.38$3.3850,550——
1999-09-09$3.42$3.4287,150——
1999-09-08$3.33$3.3319,050——
1999-09-07$3.42$3.4287,600——
1999-09-03$3.04$3.0413,200——
1999-09-02$3.04$3.0430,000——
1999-09-01$3.17$3.176,750——
1999-08-31$3.21$3.2145,300——
1999-08-30$3.13$3.1324,750——
1999-08-27$3.42$3.4277,400——
1999-08-26$3.31$3.319,000——
1999-08-25$3.25$3.2595,700——
1999-08-24$3.08$3.0812,600——
1999-08-23$3.21$3.2118,000——
1999-08-20$3.25$3.258,250——
1999-08-19$3.17$3.179,000——
1999-08-18$3.42$3.4228,950——
1999-08-17$3.50$3.50187,050——
1999-08-16$3.31$3.3126,550——
1999-08-13$3.25$3.2517,400——
1999-08-12$3.31$3.3115,450——
1999-08-11$3.29$3.294,350——
1999-08-10$3.29$3.2934,500——
1999-08-09$3.08$3.0825,050——
1999-08-06$3.17$3.1710,650——
1999-08-05$3.42$3.4243,350——
1999-08-04$3.33$3.332,550——
1999-08-03$3.21$3.2119,950——
1999-08-02$3.17$3.173,450——
1999-07-30$3.17$3.1724,600——
1999-07-29$3.25$3.2584,900——
1999-07-28$3.17$3.1756,250——
1999-07-27$3.27$3.270——
1999-07-26$3.27$3.270——
1999-07-23$3.27$3.273,000——
1999-07-22$3.25$3.2524,300——
1999-07-21$3.35$3.3577,400——
1999-07-20$3.58$3.5819,200——
1999-07-19$3.67$3.6713,350——
1999-07-16$3.58$3.5843,350——
1999-07-15$3.67$3.6739,300——
1999-07-14$3.58$3.5821,150——
1999-07-13$3.58$3.5840,650——
1999-07-12$3.75$3.7517,700——
1999-07-09$3.67$3.6714,550——
1999-07-08$3.75$3.757,200——
1999-07-07$3.92$3.9227,150——
1999-07-06$3.96$3.964,950——
1999-07-02$3.92$3.923,300——
1999-07-01$3.88$3.8840,350——
1999-06-30$4.17$4.1728,650——
1999-06-29$4.04$4.0432,850——
1999-06-28$4.33$4.3364,950——
1999-06-25$4.13$4.1348,300——
1999-06-24$4.04$4.0412,300——
1999-06-23$4.13$4.1328,050——
1999-06-22$4.00$4.00151,650——
1999-06-21$3.96$3.9665,550——
1999-06-18$3.94$3.9455,200——
1999-06-17$3.88$3.8811,400——
1999-06-16$3.85$3.8541,100——
1999-06-15$3.94$3.9432,700——
1999-06-14$3.88$3.8841,550——
1999-06-11$3.83$3.8335,700——
1999-06-10$3.79$3.7916,800——
1999-06-09$3.92$3.923,600——
1999-06-08$3.83$3.8318,300——
1999-06-07$3.92$3.9219,200——
1999-06-04$3.96$3.9613,800——
1999-06-03$3.92$3.9239,000——
1999-06-02$3.96$3.969,150——
1999-06-01$3.83$3.835,100——
1999-05-28$3.98$3.9827,300——
1999-05-27$3.79$3.7923,250——
1999-05-26$3.75$3.7528,950——
1999-05-25$3.96$3.9634,200——
1999-05-24$3.79$3.7915,600——
1999-05-21$3.96$3.9622,650——
1999-05-20$3.96$3.9622,800——
1999-05-19$3.92$3.9211,250——
1999-05-18$3.96$3.9618,150——
1999-05-17$3.96$3.9653,100——
1999-05-14$4.00$4.0057,900——
1999-05-13$3.96$3.9672,450——
1999-05-12$3.96$3.966,150——
1999-05-11$3.75$3.7561,650——
1999-05-10$4.00$4.0024,750——
1999-05-07$4.00$4.0050,550——
1999-05-06$4.17$4.1747,700——
1999-05-05$4.17$4.17160,500——
1999-05-04$4.00$4.0042,900——
1999-05-03$3.69$3.6948,750——
1999-04-30$3.83$3.837,650——
1999-04-29$3.88$3.8851,450——
1999-04-28$3.71$3.7167,200——
1999-04-27$3.54$3.549,300——
1999-04-26$3.58$3.5839,450——
1999-04-23$3.67$3.6748,300——
1999-04-22$3.50$3.5012,300——
1999-04-21$3.50$3.5055,200——
1999-04-20$3.50$3.5035,550——
1999-04-19$3.54$3.5423,400——
1999-04-16$3.54$3.5426,250——
1999-04-15$3.54$3.5455,950——
1999-04-14$3.50$3.5042,450——
1999-04-13$3.58$3.5842,600——
1999-04-12$3.50$3.5054,150——
1999-04-09$3.67$3.6739,150——
1999-04-08$3.52$3.5223,550——
1999-04-07$3.79$3.7935,550——
1999-04-06$3.75$3.7560,150——
1999-04-05$3.92$3.9281,150——
1999-04-01$3.92$3.9264,050——
1999-03-31$3.88$3.88208,650——
1999-03-30$3.83$3.8353,550——
1999-03-29$3.51$3.5115,900——
1999-03-26$3.69$3.6910,350——
1999-03-25$3.50$3.5024,000——
1999-03-24$3.54$3.5488,800——
1999-03-23$3.58$3.5844,550——
1999-03-22$3.67$3.6721,000——
1999-03-19$3.75$3.7523,700——
1999-03-18$4.00$4.0087,900——
1999-03-17$4.00$4.00129,300——
1999-03-16$4.08$4.0877,400——
1999-03-15$4.02$4.0219,650——
1999-03-12$4.00$4.0035,550——
1999-03-11$3.92$3.92104,850——
1999-03-10$3.83$3.8370,650——
1999-03-09$4.00$4.0025,200——
1999-03-08$4.17$4.1715,750——
1999-03-05$4.23$4.235,550——
1999-03-04$4.33$4.33120,900——
1999-03-03$4.00$4.0010,500——
1999-03-02$3.92$3.9241,100——
1999-03-01$4.17$4.1733,600——
1999-02-26$4.00$4.0031,950——
1999-02-25$4.04$4.0439,900——
1999-02-24$3.75$3.7587,450——
1999-02-23$3.88$3.8837,800——
1999-02-22$3.83$3.8328,500——
1999-02-19$3.83$3.83123,300——
1999-02-18$3.83$3.8367,650——
1999-02-17$3.90$3.9093,150——
1999-02-16$4.04$4.04110,100——
1999-02-12$4.08$4.08179,550——
1999-02-11$4.00$4.0018,600——
1999-02-10$4.21$4.2167,500——
1999-02-09$4.25$4.2560,900——
1999-02-08$4.50$4.5035,400——
1999-02-05$4.67$4.6776,500——
1999-02-04$4.63$4.6364,500——
1999-02-03$4.67$4.6752,200——
1999-02-02$4.79$4.79108,750——
1999-02-01$4.63$4.63198,300——
1999-01-29$5.08$5.08185,250——
1999-01-28$4.25$4.2577,400——
1999-01-27$4.06$4.0687,750——
1999-01-26$4.08$4.08243,150——
1999-01-25$4.31$4.3175,750——
1999-01-22$4.25$4.2567,500——
1999-01-21$4.25$4.2562,100——
1999-01-20$4.29$4.29126,300——
1999-01-19$4.00$4.0093,300——
1999-01-15$4.13$4.1393,150——
1999-01-14$4.04$4.0465,850——
1999-01-13$4.08$4.08221,550——
1999-01-12$4.17$4.1780,850——
1999-01-11$4.21$4.21271,650——
1999-01-08$3.98$3.9898,850——
1999-01-07$3.92$3.92169,950——
1999-01-06$3.96$3.96147,900——
1999-01-05$3.83$3.8386,250——
1999-01-04$3.83$3.8344,100——