Aemetis, Inc. (AMTX) Stock Price History

Historical prices from 2006 to 2026

$1.96+0.04 (+2.08%)close Jun 18

Returns

1M: -10.1%
3M: -28.5%
YTD: +23.3%
1Y: -8.4%
3Y: -32.4%
5Y: -32.8%

ATH$240.00Aug 2006-99.2%

ATL$0.35Mar 2009pre-split

Avg Vol (50D)1.4M/ day

52-Week Range$1.30 — $3.80

LowCurrent: $1.96High

Loading 10-year price history...

AMTX Historical Performance

1 YearTotal Return

-8.4%

Price: -8.4%

3 YearsTotal Return

-69.1%

CAGR: -32.4%

Price: -69.1%

5 YearsTotal Return

-86.3%

CAGR: -32.8%

Price: -86.3%

YTD

+23.3%

AMTX Annual Returns

Year-by-year price performance · 2006–2026

Best+366.7%2011

Worst-96.8%2008

Up years8/21

2006-11.2%

2007-10.6%

2008-96.8%

2009-60.4%

2010-21.1%

2011+366.7%

2012+0.0%

2013-57.1%

2014+81.8%

2015-51.7%

2016-46.5%

2017-64.3%

2018+4.7%

2019+29.9%

2020+176.4%

2021+333.1%

2022-69.8%

2023+34.4%

2024-43.7%

2025-50.7%

2026-10.7%

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%

LessMore

AMTX Stock Price Trajectory (2006–2026)

As of June 22, 2026, Aemetis, Inc. (AMTX) trades at $1.96, representing a -8.4% return over the past year. The stock has delivered a -86.3% total return over five years (-32.8% 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 -99.2%, currently trading 8% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers GEVO (+11.6% 1Y), REX (+77.1% 1Y), and ALTO (+332.8% 1Y), AMTX has underperformed the peer group average. Compare AMTX vs GEVO →

AMTX Historical Price Data · from 2006

Rows 1–50 of 5,027

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-21	2.65	2.73	2.59	2.62	1.19M	-0.76%
2026-04-20	2.33	2.65	2.29	2.64	1.71M	+16.30%
2026-04-17	2.39	2.40	2.19	2.27	2.00M	-6.20%
2026-04-16	2.34	2.48	2.34	2.42	1.04M	+3.86%
2026-04-15	2.25	2.40	2.25	2.33	774K	+2.19%
2026-04-14	2.42	2.46	2.23	2.28	1.28M	-7.32%
2026-04-13	2.33	2.50	2.20	2.46	1.73M	+8.37%
2026-04-10	2.37	2.42	2.25	2.27	1.46M	-5.42%
2026-04-09	2.79	2.80	2.39	2.40	1.78M	-13.36%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

AMTX — Frequently Asked Questions

Quick answers to the most common questions about buying AMTX stock.

How has AMTX stock performed recently?

AMTX declined -8.4% over the past year, below its 5-year annualized CAGR of -32.8%. 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 -8.4% 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.

AMTX Stock Price Trajectory (2006–2026)

When compared to Energy sector peers GEVO (+11.6% 1Y), REX (+77.1% 1Y), and ALTO (+332.8% 1Y), AMTX has underperformed the peer group average. Compare AMTX vs GEVO →

Date

Open

High

Low

Volume

Change %

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

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

2.14

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

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

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%

2026-04-21

2.65

2.73

2.59

2.62

1.19M

-0.76%

2026-04-20

2.33

2.65

2.29

2.64

1.71M

+16.30%

2026-04-17

2.39

2.40

2.19

2.27

2.00M

-6.20%

2026-04-16

2.34

2.48

2.34

2.42

1.04M

+3.86%

2026-04-15

2.25

2.40

2.25

2.33

774K

+2.19%

2026-04-14

2.42

2.46

2.23

2.28

1.28M

-7.32%

2026-04-13

2.33

2.50

2.20

2.46

1.73M

+8.37%

2026-04-10

2.37

2.42

2.25

2.27

1.46M

-5.42%

2026-04-09

2.79

2.80

2.39

2.40

1.78M

-13.36%

Aemetis, Inc. (AMTX) Stock Price History

AMTX Historical Performance

AMTX Annual Returns

Download Historical Data

AMTX Stock Price Trajectory (2006–2026)

AMTX Historical Price Data · from 2006

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Aemetis, Inc. (AMTX) Stock Price History

AMTX Historical Performance

AMTX Annual Returns

Download Historical Data

AMTX Stock Price Trajectory (2006–2026)

AMTX Historical Price Data · from 2006

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison