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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.52$40.5239,800——
2012-12-28$39.52$39.5224,100——
2012-12-27$39.38$39.3831,500——
2012-12-26$39.17$39.1752,600——
2012-12-24$39.23$39.235,500——
2012-12-21$39.03$39.0378,000——
2012-12-20$39.19$39.1937,300——
2012-12-19$39.04$39.0432,000——
2012-12-18$38.92$38.9254,200——
2012-12-17$38.07$38.0764,400——
2012-12-14$37.60$37.6045,500——
2012-12-13$37.60$37.60142,300——
2012-12-12$37.30$37.3062,500——
2012-12-11$36.73$36.7375,700——
2012-12-10$36.51$36.5140,500——
2012-12-07$35.92$35.9236,000——
2012-12-06$36.67$36.6772,300——
2012-12-05$36.89$36.8923,300——
2012-12-04$36.51$36.5135,100——
2012-12-03$37.03$37.03113,600——
2012-11-30$36.90$36.90134,900——
2012-11-29$36.96$36.9670,400——
2012-11-28$37.12$37.1249,100——
2012-11-27$37.17$37.1752,900——
2012-11-26$37.70$37.70138,700——
2012-11-23$37.78$37.7848,500——
2012-11-21$37.63$37.63125,800——
2012-11-20$37.20$37.20371,800——
2012-11-19$41.91$41.9174,900——
2012-11-16$41.92$41.9249,900——
2012-11-15$41.75$41.7580,100——
2012-11-14$41.22$41.2231,900——
2012-11-13$41.45$41.4524,800——
2012-11-12$41.51$41.5122,800——
2012-11-09$41.50$41.5027,800——
2012-11-08$41.50$41.5034,800——
2012-11-07$41.50$41.5023,300——
2012-11-06$42.00$42.0016,400——
2012-11-05$41.73$41.7321,500——
2012-11-02$42.06$42.0647,300——
2012-11-01$42.52$42.5260,200——
2012-10-31$42.01$42.0132,200——
2012-10-26$41.54$41.5452,600——
2012-10-25$40.88$40.8819,000——
2012-10-24$41.59$41.5912,200——
2012-10-23$41.24$41.2441,700——
2012-10-22$40.90$40.9051,800——
2012-10-19$41.95$41.9549,300——
2012-10-18$41.42$41.4228,000——
2012-10-17$42.65$42.6512,600——
2012-10-16$42.65$42.6513,100——
2012-10-15$42.60$42.6028,300——
2012-10-12$43.43$43.4334,000——
2012-10-11$44.55$44.5511,800——
2012-10-10$44.61$44.6111,400——
2012-10-09$44.14$44.1411,000——
2012-10-08$44.58$44.588,100——
2012-10-05$44.80$44.8020,800——
2012-10-04$44.81$44.8126,000——
2012-10-03$44.91$44.9138,600——
2012-10-02$45.15$45.1548,800——
2012-10-01$45.86$45.8649,400——
2012-09-28$45.47$45.4771,000——
2012-09-27$45.27$45.2733,000——
2012-09-26$44.95$44.9518,900——
2012-09-25$45.27$45.2731,100——
2012-09-24$45.96$45.9627,200——
2012-09-21$46.46$46.4655,800——
2012-09-20$46.59$46.5926,900——
2012-09-19$47.30$47.3038,000——
2012-09-18$47.42$47.4224,900——
2012-09-17$48.58$48.5816,800——
2012-09-14$48.13$48.1333,900——
2012-09-13$48.78$48.7827,200——
2012-09-12$48.21$48.2116,800——
2012-09-11$48.08$48.0839,400——
2012-09-10$47.58$47.5811,000——
2012-09-07$47.28$47.2826,200——
2012-09-06$47.49$47.4925,800——
2012-09-05$46.06$46.0625,200——
2012-09-04$46.02$46.0224,000——
2012-08-31$45.61$45.6118,100——
2012-08-30$45.17$45.177,200——
2012-08-29$45.48$45.4814,000——
2012-08-28$44.74$44.7445,200——
2012-08-27$45.49$45.4925,400——
2012-08-24$45.28$45.2813,300——
2012-08-23$45.24$45.2416,300——
2012-08-22$45.12$45.1225,300——
2012-08-21$45.02$45.0240,300——
2012-08-20$45.02$45.0276,700——
2012-08-17$45.77$45.77341,500——
2012-08-16$48.60$48.60141,100——
2012-08-15$45.46$45.4642,900——
2012-08-14$45.94$45.9442,100——
2012-08-13$45.92$45.9232,600——
2012-08-10$46.13$46.1313,600——
2012-08-09$46.94$46.947,000——
2012-08-08$46.81$46.8111,300——
2012-08-07$46.79$46.7917,900——
2012-08-06$46.94$46.9444,200——
2012-08-03$47.06$47.0617,600——
2012-08-02$45.84$45.8427,700——
2012-08-01$45.47$45.4735,300——
2012-07-31$45.88$45.8828,500——
2012-07-30$46.53$46.5328,400——
2012-07-27$47.81$47.8135,100——
2012-07-26$45.56$45.5641,400——
2012-07-25$44.96$44.9637,200——
2012-07-24$45.13$45.1339,100——
2012-07-23$44.98$44.9834,400——
2012-07-20$44.90$44.9041,700——
2012-07-19$44.63$44.6350,900——
2012-07-18$44.71$44.7140,700——
2012-07-17$44.27$44.2741,100——
2012-07-16$43.43$43.4334,300——
2012-07-13$43.59$43.5969,200——
2012-07-12$41.47$41.4767,200——
2012-07-11$40.75$40.7531,500——
2012-07-10$40.84$40.8427,000——
2012-07-09$40.59$40.5939,700——
2012-07-06$40.50$40.5029,900——
2012-07-05$40.80$40.8020,300——
2012-07-03$40.91$40.9119,100——
2012-07-02$39.23$39.2338,700——
2012-06-29$38.85$38.8532,600——
2012-06-28$36.97$36.9726,500——
2012-06-27$37.19$37.1940,100——
2012-06-26$37.83$37.8327,700——
2012-06-25$37.35$37.3538,400——
2012-06-22$37.89$37.89240,600——
2012-06-21$37.47$37.4749,800——
2012-06-20$38.78$38.7850,400——
2012-06-19$39.49$39.49103,200——
2012-06-18$39.59$39.5937,000——
2012-06-15$39.83$39.8365,100——
2012-06-14$38.55$38.5580,900——
2012-06-13$37.17$37.17105,900——
2012-06-12$37.51$37.5176,600——
2012-06-11$38.77$38.7780,700——
2012-06-08$41.11$41.1123,500——
2012-06-07$41.86$41.8621,500——
2012-06-06$41.73$41.7317,100——
2012-06-05$40.43$40.4338,000——
2012-06-04$40.95$40.9542,500——
2012-06-01$42.00$42.0035,600——
2012-05-31$43.15$43.1543,000——
2012-05-30$42.90$42.9041,400——
2012-05-29$43.15$43.1545,000——
2012-05-25$41.34$41.3496,300——
2012-05-24$45.02$45.0252,900——
2012-05-23$43.25$43.2530,000——
2012-05-22$42.43$42.4337,000——
2012-05-21$42.83$42.8333,700——
2012-05-18$41.70$41.7050,800——
2012-05-17$42.17$42.1735,100——
2012-05-16$43.11$43.1124,700——
2012-05-15$42.40$42.4015,000——
2012-05-14$42.42$42.4224,300——
2012-05-11$43.20$43.2016,900——
2012-05-10$43.48$43.4823,000——
2012-05-09$43.85$43.8535,000——
2012-05-08$44.96$44.9626,500——
2012-05-07$44.24$44.2426,000——
2012-05-04$43.90$43.9041,100——
2012-05-03$44.95$44.9524,000——
2012-05-02$45.77$45.7730,600——
2012-05-01$45.46$45.4655,000——
2012-04-30$45.94$45.9436,000——
2012-04-27$47.16$47.1632,300——
2012-04-26$44.65$44.6531,100——
2012-04-25$45.18$45.1846,800——
2012-04-24$43.66$43.6635,700——
2012-04-23$42.70$42.7032,100——
2012-04-20$44.06$44.0631,300——
2012-04-19$42.50$42.5016,100——
2012-04-18$43.65$43.6517,600——
2012-04-17$44.42$44.4231,200——
2012-04-16$42.79$42.7917,300——
2012-04-13$42.22$42.2221,200——
2012-04-12$43.26$43.2624,700——
2012-04-11$41.89$41.8953,100——
2012-04-10$42.76$42.7631,300——
2012-04-09$43.97$43.9722,500——
2012-04-05$44.82$44.8211,300——
2012-04-04$44.61$44.6153,200——
2012-04-03$43.68$43.6889,500——
2012-04-02$45.64$45.6448,100——
2012-03-30$43.98$43.9852,400——
2012-03-29$43.88$43.8846,000——
2012-03-28$44.68$44.6840,300——
2012-03-27$45.72$45.7262,800——
2012-03-26$45.83$45.8358,900——
2012-03-23$45.54$45.5443,200——
2012-03-22$46.21$46.2144,300——
2012-03-21$45.81$45.8128,800——
2012-03-20$45.03$45.0325,900——
2012-03-19$45.37$45.3732,000——
2012-03-16$45.42$45.4253,200——
2012-03-15$46.27$46.2717,500——
2012-03-14$46.29$46.2931,900——
2012-03-13$45.78$45.7897,500——
2012-03-12$44.83$44.8318,700——
2012-03-09$45.78$45.7823,900——
2012-03-08$45.14$45.1438,800——
2012-03-07$44.33$44.3340,800——
2012-03-06$43.45$43.4543,600——
2012-03-05$44.68$44.6815,100——
2012-03-02$44.60$44.6040,200——
2012-03-01$45.25$45.2550,900——
2012-02-29$44.61$44.6178,600——
2012-02-28$46.73$46.7341,400——
2012-02-27$46.40$46.4034,000——
2012-02-24$46.61$46.6139,800——
2012-02-23$46.71$46.7121,900——
2012-02-22$45.78$45.7838,800——
2012-02-21$46.05$46.0562,800——
2012-02-17$45.95$45.9563,600——
2012-02-16$45.41$45.41107,500——
2012-02-15$40.13$40.1362,100——
2012-02-14$39.90$39.9026,100——
2012-02-13$39.77$39.7742,100——
2012-02-10$39.30$39.3021,000——
2012-02-09$39.31$39.3118,400——
2012-02-08$39.03$39.0321,100——
2012-02-07$39.26$39.2616,700——
2012-02-06$38.80$38.8018,200——
2012-02-03$39.17$39.1731,200——
2012-02-02$37.86$37.8661,300——
2012-02-01$37.96$37.9670,200——
2012-01-31$37.94$37.9436,400——
2012-01-30$38.83$38.8326,700——
2012-01-27$39.86$39.8613,600——
2012-01-26$39.34$39.3426,000——
2012-01-25$39.08$39.0824,800——
2012-01-24$38.82$38.8225,900——
2012-01-23$38.98$38.9846,500——
2012-01-20$39.44$39.4419,900——
2012-01-19$39.53$39.5329,300——
2012-01-18$40.01$40.0134,900——
2012-01-17$40.50$40.5047,900——
2012-01-13$39.99$39.9932,900——
2012-01-12$40.10$40.1025,400——
2012-01-11$40.26$40.2613,300——
2012-01-10$40.14$40.1422,400——
2012-01-09$39.40$39.4051,900——
2012-01-06$39.95$39.9543,800——
2012-01-05$39.57$39.5741,200——
2012-01-04$38.82$38.8224,700——
2012-01-03$38.79$38.7945,300——