Aemetis, Inc. (AMTX) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -36.0%
- 3M
- -47.8%
- YTD
- +3.8%
- 1Y
- -37.0%
- 3Y
- -39.1%
- 5Y
- -31.1%
Loading 10-year price history...
AMTX Historical Performance
AMTX Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -11.2%
- 2007 annual price return
- -10.6%
- 2008 annual price return
- -96.8%
- 2009 annual price return
- -60.4%
- 2010 annual price return
- -21.1%
- 2011 annual price return
- +366.7%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- -57.1%
- 2014 annual price return
- +81.8%
- 2015 annual price return
- -51.7%
- 2016 annual price return
- -46.5%
- 2017 annual price return
- -64.3%
- 2018 annual price return
- +4.7%
- 2019 annual price return
- +29.9%
- 2020 annual price return
- +176.4%
- 2021 annual price return
- +333.1%
- 2022 annual price return
- -69.8%
- 2023 annual price return
- +34.4%
- 2024 annual price return
- -43.7%
- 2025 annual price return
- -50.7%
- 2026 annual price return
- -10.7%
AMTX Stock Price Trajectory (2006–2026)
As of July 6, 2026, Aemetis, Inc. (AMTX) trades at $1.65, representing a -37.0% return over the past year. The stock has delivered a -84.5% total return over five years (-31.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $240.00 on August 4, 2006. From this peak, AMTX has corrected -99.3%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers GEVO (+0.0% 1Y), REX (+75.0% 1Y), and ALTO (+352.0% 1Y), AMTX has underperformed the peer group average. Compare AMTX vs GEVO →
AMTX Historical Price Data · from 2006
Rows 1–50 of 5,036| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 1.61 | 1.66 | 1.58 | 1.65 | 905K | +3.77% |
| 2026-07-01 | 1.65 | 1.67 | 1.58 | 1.59 | 697K | -3.05% |
| 2026-06-30 | 1.72 | 1.79 | 1.63 | 1.64 | 1.38M | -2.96% |
| 2026-06-29 | 1.73 | 1.74 | 1.64 | 1.69 | 1.97M | -1.17% |
| 2026-06-26 | 1.61 | 1.76 | 1.61 | 1.71 | 0 | +6.21% |
| 2026-06-25 | 1.69 | 1.74 | 1.56 | 1.61 | 1.16M | -3.01% |
| 2026-06-24 | 1.78 | 1.84 | 1.63 | 1.66 | 1.37M | -7.78% |
| 2026-06-23 | 1.82 | 1.90 | 1.80 | 1.80 | 515K | -3.23% |
| 2026-06-22 | 1.91 | 1.94 | 1.82 | 1.86 | 838K | -5.10% |
| 2026-06-18 | 1.93 | 2.03 | 1.90 | 1.96 | 886K | +2.08% |
| 2026-06-17 | 1.95 | 2.00 | 1.86 | 1.92 | 882K | -1.03% |
| 2026-06-16 | 1.91 | 2.01 | 1.91 | 1.94 | 870K | +1.57% |
| 2026-06-15 | 1.97 | 2.08 | 1.91 | 1.91 | 747K | -2.55% |
| 2026-06-12 | 2.07 | 2.10 | 1.88 | 1.96 | 1.22M | -2.49% |
| 2026-06-11 | 2.01 | 2.07 | 1.96 | 2.01 | 1.09M | 0.00% |
| 2026-06-10 | 2.10 | 2.11 | 2.00 | 2.01 | 742K | -3.83% |
| 2026-06-09 | 2.21 | 2.25 | 2.02 | 2.09 | 1.56M | -5.86% |
| 2026-06-08 | 2.30 | 2.35 | 2.20 | 2.22 | 841K | -1.33% |
| 2026-06-05 | 2.42 | 2.45 | 2.21 | 2.25 | 964K | -8.54% |
| 2026-06-04 | 2.40 | 2.48 | 2.39 | 2.46 | 636K | +0.41% |
| 2026-06-03 | 2.57 | 2.60 | 2.41 | 2.45 | 1.07M | -5.04% |
| 2026-06-02 | 2.63 | 2.73 | 2.56 | 2.58 | 871K | -2.27% |
| 2026-06-01 | 2.64 | 2.73 | 2.57 | 2.64 | 1.40M | +3.53% |
| 2026-05-29 | 2.61 | 2.67 | 2.50 | 2.55 | 885K | -3.04% |
| 2026-05-28 | 2.50 | 2.65 | 2.50 | 2.63 | 986K | +4.78% |
| 2026-05-27 | 2.47 | 2.55 | 2.43 | 2.51 | 1.12M | +0.40% |
| 2026-05-26 | 2.69 | 2.73 | 2.49 | 2.50 | 1.70M | -6.72% |
| 2026-05-22 | 2.27 | 2.77 | 2.26 | 2.68 | 3.20M | +19.11% |
| 2026-05-21 | 2.22 | 2.33 | 2.22 | 2.25 | 959K | +4.65% |
| 2026-05-20 | 2.15 | 2.23 | 2.06 | 2.15 | 1.07M | -0.46% |
| 2026-05-19 | 2.14 | 2.22 | 2.13 | 2.16 | 577K | -0.92% |
| 2026-05-18 | 2.33 | 2.33 | 2.14 | 2.18 | 1.07M | -4.80% |
| 2026-05-15 | 2.28 | 2.38 | 2.23 | 2.29 | 1.14M | -0.87% |
| 2026-05-14 | 2.21 | 2.39 | 2.21 | 2.31 | 1.19M | +4.52% |
| 2026-05-13 | 2.24 | 2.29 | 2.15 | 2.21 | 1.21M | -1.78% |
| 2026-05-12 | 2.33 | 2.38 | 2.20 | 2.25 | 1.23M | -3.02% |
| 2026-05-11 | 2.56 | 2.58 | 2.31 | 2.32 | 1.77M | -10.42% |
| 2026-05-08 | 3.15 | 3.15 | 2.54 | 2.59 | 2.56M | -16.99% |
| 2026-05-07 | 2.92 | 3.12 | 2.69 | 3.12 | 3.10M | -3.70% |
| 2026-05-06 | 3.38 | 3.41 | 3.07 | 3.24 | 2.53M | -11.48% |
| 2026-05-05 | 3.60 | 3.80 | 3.54 | 3.66 | 531K | +2.23% |
| 2026-05-04 | 3.59 | 3.74 | 3.45 | 3.58 | 1.92M | +1.70% |
| 2026-05-01 | 3.13 | 3.54 | 2.88 | 3.52 | 3.06M | +11.75% |
| 2026-04-30 | 3.04 | 3.25 | 3.04 | 3.15 | 1.91M | +6.78% |
| 2026-04-29 | 2.75 | 2.96 | 2.73 | 2.95 | 1.45M | +7.27% |
| 2026-04-28 | 2.94 | 3.00 | 2.75 | 2.75 | 1.04M | -6.78% |
| 2026-04-27 | 2.60 | 2.96 | 2.60 | 2.95 | 1.81M | +12.60% |
| 2026-04-24 | 2.68 | 2.72 | 2.52 | 2.62 | 914K | -2.60% |
| 2026-04-23 | 2.73 | 2.78 | 2.65 | 2.69 | 4.27M | -1.82% |
| 2026-04-22 | 2.63 | 2.83 | 2.61 | 2.74 | 1.41M | +4.58% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMTX — Frequently Asked Questions
Quick answers to the most common questions about buying AMTX stock.
How has AMTX stock performed recently?
AMTX declined -37.0% over the past year, below its 5-year annualized CAGR of -31.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMTX's all-time high price?
Aemetis, Inc. reached $240.00 on 2006-08-04. The 52-week high is $3.80. Current 1-year return of -37.0% places the stock further from historical peaks.
Where can I download AMTX historical price data?
This page provides AMTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.