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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$109.66$109.6645,100——
2019-12-30$109.06$109.0648,800——
2019-12-27$108.64$108.6463,600——
2019-12-26$107.94$107.9450,900——
2019-12-24$107.92$107.9215,800——
2019-12-23$107.03$107.0347,600——
2019-12-20$108.54$108.54121,100——
2019-12-19$108.67$108.6794,000——
2019-12-18$108.86$108.86106,400——
2019-12-17$106.75$106.7595,000——
2019-12-16$103.29$103.2986,500——
2019-12-13$103.51$103.5168,600——
2019-12-12$104.44$104.4497,100——
2019-12-11$102.17$102.1781,300——
2019-12-10$104.01$104.01100,500——
2019-12-09$106.14$106.1466,400——
2019-12-06$107.77$107.7757,800——
2019-12-05$105.02$105.0265,900——
2019-12-04$105.37$105.3762,000——
2019-12-03$105.38$105.3874,700——
2019-12-02$105.84$105.8471,200——
2019-11-29$109.26$109.2673,400——
2019-11-27$109.60$109.60198,700——
2019-11-26$104.78$104.7881,500——
2019-11-25$104.71$104.71147,400——
2019-11-22$101.31$101.3187,100——
2019-11-21$99.00$99.00167,800——
2019-11-20$99.93$99.93196,800——
2019-11-19$99.96$99.96430,200——
2019-11-18$90.72$90.72199,100——
2019-11-15$87.66$87.6694,800——
2019-11-14$86.33$86.3378,900——
2019-11-13$87.81$87.8168,100——
2019-11-12$87.72$87.7287,200——
2019-11-11$89.20$89.2078,700——
2019-11-08$90.79$90.7975,700——
2019-11-07$94.91$94.9175,100——
2019-11-06$94.64$94.6463,800——
2019-11-05$94.74$94.7467,900——
2019-11-04$93.96$93.9643,500——
2019-11-01$91.81$91.8153,000——
2019-10-31$90.99$90.9942,800——
2019-10-30$92.34$92.3440,900——
2019-10-29$93.28$93.2837,300——
2019-10-28$92.86$92.8657,700——
2019-10-25$90.33$90.3365,100——
2019-10-24$90.00$90.0068,000——
2019-10-23$90.17$90.1740,000——
2019-10-22$90.18$90.1839,500——
2019-10-21$90.65$90.6543,300——
2019-10-18$89.69$89.6960,900——
2019-10-17$89.62$89.6265,700——
2019-10-16$88.31$88.3177,800——
2019-10-15$87.58$87.5866,400——
2019-10-14$87.04$87.0436,500——
2019-10-11$87.12$87.1245,600——
2019-10-10$85.46$85.4667,400——
2019-10-09$84.75$84.7547,800——
2019-10-08$83.95$83.9547,500——
2019-10-07$85.13$85.1361,800——
2019-10-04$86.18$86.1837,600——
2019-10-03$85.50$85.5053,200——
2019-10-02$87.12$87.1262,500——
2019-10-01$89.98$89.9883,500——
2019-09-30$91.70$91.7064,200——
2019-09-27$91.45$91.4554,700——
2019-09-26$91.37$91.3772,800——
2019-09-25$92.81$92.8143,700——
2019-09-24$92.74$92.7465,300——
2019-09-23$93.93$93.9369,400——
2019-09-20$92.94$92.94135,500——
2019-09-19$91.53$91.53115,500——
2019-09-18$91.74$91.7499,200——
2019-09-17$91.03$91.03123,300——
2019-09-16$92.96$92.96107,400——
2019-09-13$94.37$94.37123,900——
2019-09-12$92.68$92.68127,500——
2019-09-11$92.60$92.60130,100——
2019-09-10$92.72$92.72154,700——
2019-09-09$90.97$90.97119,500——
2019-09-06$87.05$87.05107,300——
2019-09-05$88.15$88.1589,800——
2019-09-04$86.18$86.18113,700——
2019-09-03$85.08$85.08201,500——
2019-08-30$85.78$85.78112,600——
2019-08-29$87.23$87.23136,100——
2019-08-28$88.35$88.35141,100——
2019-08-27$85.38$85.38149,600——
2019-08-26$87.16$87.1685,100——
2019-08-23$85.05$85.05118,200——
2019-08-22$87.55$87.5597,600——
2019-08-21$88.19$88.19181,200——
2019-08-20$88.81$88.81185,300——
2019-08-19$86.67$86.67259,000——
2019-08-16$92.00$92.00322,400——
2019-08-15$90.97$90.97201,000——
2019-08-14$88.85$88.85114,800——
2019-08-13$91.15$91.1583,800——
2019-08-12$87.85$87.85164,700——
2019-08-09$91.91$91.91116,400——
2019-08-08$91.32$91.3275,800——
2019-08-07$88.95$88.95116,200——
2019-08-06$89.49$89.49106,600——
2019-08-05$86.48$86.4869,700——
2019-08-02$87.35$87.3541,000——
2019-08-01$88.97$88.9792,300——
2019-07-31$90.16$90.1670,600——
2019-07-30$89.94$89.9474,300——
2019-07-29$89.99$89.9999,600——
2019-07-26$88.66$88.6649,700——
2019-07-25$87.58$87.5877,500——
2019-07-24$88.13$88.13111,700——
2019-07-23$84.14$84.14130,600——
2019-07-22$86.02$86.0271,000——
2019-07-19$85.80$85.80114,900——
2019-07-18$86.84$86.84111,600——
2019-07-17$84.99$84.99111,000——
2019-07-16$86.05$86.0555,000——
2019-07-15$85.38$85.3893,300——
2019-07-12$86.21$86.2178,300——
2019-07-11$84.61$84.6187,800——
2019-07-10$84.51$84.5176,200——
2019-07-09$84.86$84.8680,700——
2019-07-08$85.91$85.9166,300——
2019-07-05$85.15$85.1575,900——
2019-07-03$85.59$85.5962,300——
2019-07-02$86.77$86.7763,800——
2019-07-01$85.84$85.84144,600——
2019-06-28$86.08$86.08291,100——
2019-06-27$87.72$87.72110,400——
2019-06-26$88.28$88.28156,300——
2019-06-25$86.53$86.5399,800——
2019-06-24$85.90$85.9084,200——
2019-06-21$85.50$85.50129,700——
2019-06-20$85.32$85.3289,500——
2019-06-19$85.29$85.29111,700——
2019-06-18$84.90$84.90147,500——
2019-06-17$86.67$86.6795,900——
2019-06-14$88.07$88.0752,900——
2019-06-13$88.81$88.81106,900——
2019-06-12$87.67$87.6774,900——
2019-06-11$85.95$85.9582,100——
2019-06-10$86.62$86.6259,700——
2019-06-07$86.39$86.3963,700——
2019-06-06$85.83$85.83130,300——
2019-06-05$88.52$88.5298,000——
2019-06-04$89.76$89.76179,600——
2019-06-03$87.61$87.61125,800——
2019-05-31$86.10$86.10104,200——
2019-05-30$86.78$86.7883,200——
2019-05-29$86.41$86.4196,600——
2019-05-28$87.29$87.29140,800——
2019-05-24$87.54$87.54105,400——
2019-05-23$87.47$87.47217,500——
2019-05-22$91.34$91.34759,700——
2019-05-21$101.89$101.89184,400——
2019-05-20$100.00$100.00150,000——
2019-05-17$96.89$96.89101,500——
2019-05-16$98.31$98.31102,900——
2019-05-15$95.97$95.97111,600——
2019-05-14$94.94$94.94189,700——
2019-05-13$94.81$94.81190,400——
2019-05-10$95.07$95.07136,900——
2019-05-09$94.95$94.95123,900——
2019-05-08$96.40$96.40112,100——
2019-05-07$95.72$95.72104,600——
2019-05-06$97.90$97.90133,300——
2019-05-03$98.64$98.6448,500——
2019-05-02$98.88$98.8888,600——
2019-05-01$100.18$100.1899,500——
2019-04-30$99.05$99.05108,100——
2019-04-29$100.13$100.13110,500——
2019-04-26$101.89$101.8973,100——
2019-04-25$99.78$99.7885,000——
2019-04-24$99.36$99.36192,300——
2019-04-23$97.04$97.0498,300——
2019-04-22$94.05$94.05134,800——
2019-04-18$94.93$94.9390,000——
2019-04-17$95.18$95.18125,500——
2019-04-16$96.84$96.84106,500——
2019-04-15$96.57$96.57105,800——
2019-04-12$95.34$95.3483,200——
2019-04-11$94.42$94.4294,100——
2019-04-10$92.67$92.67125,200——
2019-04-09$90.48$90.48147,800——
2019-04-08$90.56$90.5685,600——
2019-04-05$90.92$90.92148,300——
2019-04-04$89.00$89.0088,700——
2019-04-03$88.84$88.8491,400——
2019-04-02$88.66$88.6676,400——
2019-04-01$89.89$89.89108,500——
2019-03-29$91.34$91.34142,500——
2019-03-28$92.18$92.18137,800——
2019-03-27$84.80$84.80123,700——
2019-03-26$83.90$83.9094,800——
2019-03-25$84.65$84.65130,500——
2019-03-22$85.94$85.94111,900——
2019-03-21$87.08$87.08103,900——
2019-03-20$85.51$85.5194,500——
2019-03-19$84.86$84.8669,500——
2019-03-18$84.58$84.5862,000——
2019-03-15$83.60$83.60135,200——
2019-03-14$83.44$83.4475,600——
2019-03-13$82.76$82.7665,600——
2019-03-12$81.85$81.8555,900——
2019-03-11$82.10$82.10125,300——
2019-03-08$80.67$80.6775,300——
2019-03-07$81.32$81.3276,900——
2019-03-06$82.15$82.15101,200——
2019-03-05$83.18$83.1885,100——
2019-03-04$83.43$83.43148,500——
2019-03-01$83.04$83.0487,900——
2019-02-28$81.60$81.60170,400——
2019-02-27$82.45$82.45141,400——
2019-02-26$82.20$82.20194,900——
2019-02-25$83.26$83.26104,100——
2019-02-22$85.93$85.9394,700——
2019-02-21$84.55$84.55158,200——
2019-02-20$84.91$84.91218,100——
2019-02-19$82.20$82.20239,400——
2019-02-15$82.14$82.14137,800——
2019-02-14$80.01$80.0180,900——
2019-02-13$79.17$79.1761,600——
2019-02-12$78.31$78.31119,200——
2019-02-11$76.90$76.9073,000——
2019-02-08$72.26$72.2686,300——
2019-02-07$71.80$71.80120,000——
2019-02-06$71.15$71.1542,500——
2019-02-05$70.77$70.7772,700——
2019-02-04$69.92$69.9275,900——
2019-02-01$69.10$69.1063,500——
2019-01-31$69.96$69.9658,900——
2019-01-30$69.66$69.6658,000——
2019-01-29$69.41$69.4168,000——
2019-01-28$70.47$70.4738,800——
2019-01-25$71.48$71.4852,600——
2019-01-24$71.51$71.5171,700——
2019-01-23$71.43$71.4358,700——
2019-01-22$71.61$71.6189,300——
2019-01-18$71.45$71.4577,000——
2019-01-17$70.19$70.1981,600——
2019-01-16$68.81$68.8159,500——
2019-01-15$68.77$68.77106,300——
2019-01-14$69.02$69.0253,700——
2019-01-11$70.04$70.0455,000——
2019-01-10$70.55$70.5578,200——
2019-01-09$71.26$71.2667,500——
2019-01-08$72.59$72.59112,200——
2019-01-07$72.27$72.27133,800——
2019-01-04$70.96$70.9638,400——
2019-01-03$70.89$70.8956,200——
2019-01-02$72.16$72.1651,800——