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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$109.84$109.8430,300——
2020-12-30$110.14$110.1432,100——
2020-12-29$108.75$108.7538,500——
2020-12-28$108.22$108.2246,100——
2020-12-24$110.00$110.0024,200——
2020-12-23$109.14$109.1454,000——
2020-12-22$110.25$110.2538,400——
2020-12-21$112.97$112.9745,000——
2020-12-18$118.47$118.47118,700——
2020-12-17$116.21$116.2127,900——
2020-12-16$112.49$112.4937,700——
2020-12-15$114.55$114.5531,400——
2020-12-14$111.46$111.4652,500——
2020-12-11$113.00$113.0030,700——
2020-12-10$114.55$114.5526,600——
2020-12-09$112.28$112.2848,600——
2020-12-08$110.70$110.7035,200——
2020-12-07$109.89$109.8926,100——
2020-12-04$109.40$109.4036,500——
2020-12-03$109.48$109.4857,000——
2020-12-02$106.50$106.5022,500——
2020-12-01$108.26$108.2629,800——
2020-11-30$104.50$104.5037,500——
2020-11-27$106.15$106.158,600——
2020-11-25$106.74$106.7437,200——
2020-11-24$107.65$107.6553,900——
2020-11-23$103.91$103.9131,500——
2020-11-20$101.64$101.6435,100——
2020-11-19$101.66$101.6631,100——
2020-11-18$102.46$102.46102,900——
2020-11-17$104.92$104.92137,400——
2020-11-16$101.96$101.96105,900——
2020-11-13$97.61$97.6132,000——
2020-11-12$94.72$94.7230,700——
2020-11-11$96.51$96.5127,100——
2020-11-10$96.03$96.0338,500——
2020-11-09$92.67$92.6788,400——
2020-11-06$91.14$91.1435,700——
2020-11-05$93.53$93.5334,900——
2020-11-04$93.04$93.0430,500——
2020-11-03$93.78$93.7852,600——
2020-11-02$90.31$90.3137,400——
2020-10-30$86.52$86.5268,300——
2020-10-29$84.87$84.8749,900——
2020-10-28$84.05$84.0533,700——
2020-10-27$87.83$87.8335,300——
2020-10-26$91.03$91.0333,200——
2020-10-23$93.57$93.5737,200——
2020-10-22$94.20$94.2040,200——
2020-10-21$94.27$94.2719,700——
2020-10-20$94.52$94.5226,700——
2020-10-19$94.23$94.2328,500——
2020-10-16$96.20$96.2029,200——
2020-10-15$95.75$95.7521,300——
2020-10-14$93.93$93.9331,300——
2020-10-13$95.67$95.6725,100——
2020-10-12$93.78$93.7861,100——
2020-10-09$93.52$93.5229,300——
2020-10-08$93.55$93.5517,400——
2020-10-07$91.75$91.7531,700——
2020-10-06$91.76$91.7648,400——
2020-10-05$90.98$90.9824,600——
2020-10-02$88.30$88.3051,300——
2020-10-01$87.13$87.1365,000——
2020-09-30$84.88$84.8847,700——
2020-09-29$84.90$84.9032,700——
2020-09-28$87.38$87.3875,600——
2020-09-25$84.57$84.5768,500——
2020-09-24$83.75$83.7540,600——
2020-09-23$86.35$86.3555,200——
2020-09-22$88.79$88.7966,100——
2020-09-21$84.60$84.6055,900——
2020-09-18$87.01$87.0199,300——
2020-09-17$86.44$86.4491,800——
2020-09-16$87.59$87.59104,400——
2020-09-15$88.49$88.4986,100——
2020-09-14$87.90$87.90243,300——
2020-09-11$98.07$98.0755,500——
2020-09-10$101.68$101.68101,100——
2020-09-09$104.08$104.0865,100——
2020-09-08$101.46$101.4657,500——
2020-09-04$100.74$100.7443,500——
2020-09-03$100.69$100.6954,000——
2020-09-02$101.70$101.7040,900——
2020-09-01$102.79$102.7948,500——
2020-08-31$100.50$100.5064,800——
2020-08-28$101.67$101.6735,600——
2020-08-27$101.21$101.2121,800——
2020-08-26$101.48$101.4831,500——
2020-08-25$101.01$101.0133,500——
2020-08-24$103.11$103.1148,900——
2020-08-21$101.22$101.2262,100——
2020-08-20$99.86$99.8653,300——
2020-08-19$101.60$101.6083,200——
2020-08-18$104.52$104.52136,900——
2020-08-17$105.31$105.31158,000——
2020-08-14$98.75$98.7550,800——
2020-08-13$96.96$96.9629,400——
2020-08-12$99.14$99.1435,300——
2020-08-11$98.13$98.1349,800——
2020-08-10$96.30$96.3040,100——
2020-08-07$95.13$95.1330,500——
2020-08-06$93.81$93.8143,200——
2020-08-05$96.93$96.9354,900——
2020-08-04$94.97$94.9739,800——
2020-08-03$95.62$95.6240,300——
2020-07-31$95.16$95.1651,600——
2020-07-30$96.50$96.5054,700——
2020-07-29$98.92$98.9254,200——
2020-07-28$96.82$96.8256,700——
2020-07-27$100.08$100.0844,400——
2020-07-24$98.66$98.6654,900——
2020-07-23$102.69$102.6996,400——
2020-07-22$99.52$99.52125,800——
2020-07-21$96.40$96.4067,000——
2020-07-20$90.58$90.5835,700——
2020-07-17$90.99$90.9935,200——
2020-07-16$91.56$91.5640,100——
2020-07-15$94.04$94.0454,400——
2020-07-14$89.05$89.0540,300——
2020-07-13$86.41$86.4135,800——
2020-07-10$87.15$87.1531,900——
2020-07-09$84.00$84.0047,000——
2020-07-08$88.19$88.1941,300——
2020-07-07$87.76$87.7650,100——
2020-07-06$89.29$89.2945,000——
2020-07-02$86.76$86.7639,200——
2020-07-01$84.64$84.6443,600——
2020-06-30$87.87$87.8769,200——
2020-06-29$85.16$85.1636,500——
2020-06-26$81.22$81.2283,100——
2020-06-25$85.65$85.6552,000——
2020-06-24$84.50$84.5037,700——
2020-06-23$88.30$88.3051,300——
2020-06-22$87.24$87.2445,000——
2020-06-19$87.89$87.8980,400——
2020-06-18$89.33$89.3330,800——
2020-06-17$90.36$90.3631,300——
2020-06-16$92.50$92.5049,400——
2020-06-15$91.49$91.4932,800——
2020-06-12$87.83$87.8338,500——
2020-06-11$84.85$84.8564,200——
2020-06-10$91.00$91.0066,900——
2020-06-09$94.15$94.1550,600——
2020-06-08$95.32$95.3262,800——
2020-06-05$96.71$96.7180,700——
2020-06-04$87.40$87.4057,900——
2020-06-03$86.24$86.2457,100——
2020-06-02$82.23$82.2365,800——
2020-06-01$81.60$81.6087,100——
2020-05-29$79.57$79.5779,900——
2020-05-28$80.99$80.9977,800——
2020-05-27$84.66$84.6681,100——
2020-05-26$81.02$81.02180,000——
2020-05-22$77.46$77.4699,700——
2020-05-21$73.38$73.38129,200——
2020-05-20$71.00$71.0070,800——
2020-05-19$69.60$69.6054,900——
2020-05-18$70.86$70.8673,600——
2020-05-15$67.57$67.5750,900——
2020-05-14$66.04$66.0456,100——
2020-05-13$64.97$64.9776,200——
2020-05-12$68.07$68.0770,500——
2020-05-11$70.59$70.5957,500——
2020-05-08$72.53$72.5358,900——
2020-05-07$68.37$68.3774,500——
2020-05-06$66.69$66.6956,900——
2020-05-05$68.73$68.73107,100——
2020-05-04$67.93$67.93139,900——
2020-05-01$63.56$63.5668,800——
2020-04-30$65.95$65.9553,200——
2020-04-29$67.59$67.5986,300——
2020-04-28$62.68$62.6862,800——
2020-04-27$61.89$61.8969,600——
2020-04-24$58.53$58.5362,900——
2020-04-23$55.00$55.0061,700——
2020-04-22$54.10$54.1038,800——
2020-04-21$54.43$54.4375,600——
2020-04-20$56.63$56.6373,000——
2020-04-17$58.82$58.8291,000——
2020-04-16$57.96$57.9664,300——
2020-04-15$57.15$57.15133,900——
2020-04-14$64.40$64.4066,100——
2020-04-13$64.75$64.7578,300——
2020-04-09$64.45$64.4576,900——
2020-04-08$61.30$61.30100,700——
2020-04-07$58.78$58.7875,200——
2020-04-06$55.37$55.3793,400——
2020-04-03$46.89$46.89104,000——
2020-04-02$48.46$48.4697,000——
2020-04-01$49.21$49.2190,900——
2020-03-31$56.35$56.3587,800——
2020-03-30$53.13$53.13113,800——
2020-03-27$53.91$53.9194,800——
2020-03-26$54.81$54.81163,200——
2020-03-25$54.78$54.78146,900——
2020-03-24$49.19$49.19144,400——
2020-03-23$39.16$39.16168,700——
2020-03-20$40.43$40.43215,700——
2020-03-19$43.86$43.86318,200——
2020-03-18$38.50$38.50284,200——
2020-03-17$59.45$59.45283,900——
2020-03-16$65.52$65.52118,300——
2020-03-13$82.37$82.3798,500——
2020-03-12$74.92$74.92158,600——
2020-03-11$92.44$92.4465,000——
2020-03-10$98.75$98.7561,700——
2020-03-09$97.48$97.48115,300——
2020-03-06$97.97$97.9773,500——
2020-03-05$100.69$100.6963,000——
2020-03-04$107.42$107.4270,400——
2020-03-03$104.09$104.0968,200——
2020-03-02$106.16$106.16102,000——
2020-02-28$102.77$102.77126,000——
2020-02-27$104.76$104.76110,600——
2020-02-26$110.87$110.8779,400——
2020-02-25$109.73$109.73121,300——
2020-02-24$115.83$115.8395,700——
2020-02-21$121.93$121.9399,800——
2020-02-20$129.70$129.70230,900——
2020-02-19$126.52$126.52204,600——
2020-02-18$121.58$121.58177,800——
2020-02-14$117.97$117.97171,500——
2020-02-13$120.86$120.86192,300——
2020-02-12$120.52$120.521,451,800——
2020-02-11$117.15$117.15228,400——
2020-02-10$117.00$117.00379,700——
2020-02-07$106.78$106.7840,000——
2020-02-06$111.94$111.9443,900——
2020-02-05$111.77$111.7752,000——
2020-02-04$108.01$108.0165,300——
2020-02-03$111.08$111.0844,400——
2020-01-31$109.78$109.7847,200——
2020-01-30$113.51$113.5151,500——
2020-01-29$113.38$113.3843,400——
2020-01-28$112.75$112.7544,900——
2020-01-27$108.75$108.7537,700——
2020-01-24$109.25$109.2545,200——
2020-01-23$110.71$110.7148,100——
2020-01-22$110.35$110.3535,500——
2020-01-21$110.30$110.3029,700——
2020-01-17$109.55$109.5531,400——
2020-01-16$110.04$110.0441,600——
2020-01-15$107.79$107.7957,300——
2020-01-14$108.01$108.0148,400——
2020-01-13$109.79$109.7969,700——
2020-01-10$108.37$108.3758,000——
2020-01-09$106.81$106.8161,200——
2020-01-08$108.47$108.4747,600——
2020-01-07$109.35$109.3540,800——
2020-01-06$110.60$110.6052,900——
2020-01-03$109.72$109.7245,100——
2020-01-02$110.85$110.8567,000——