Aemetis, Inc. (AMTX) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -9.5%
- 3M
- -0.6%
- YTD
- +1.9%
- 1Y
- -8.0%
- 3Y
- -30.7%
- 5Y
- -40.9%
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
- +4.4%
AMTX Stock Price Trajectory (2006–2026)
As of November 8, 2026, Aemetis, Inc. (AMTX) trades at $1.62, representing a -8.0% return over the past year. The stock has delivered a -92.8% total return over five years (-40.9% 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 18% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers GEVO (-32.2% 1Y), REX (+24.2% 1Y), and ALTO (+163.4% 1Y), AMTX has underperformed the peer group average. Compare AMTX vs GEVO →
AMTX Historical Price Data · from 2006
Rows 1–50 of 5,124| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.78 | 1.96 | 1.59 | 1.62 | 3.12M | -6.36% |
| 2026-11-05 | 1.73 | 1.96 | 1.56 | 1.73 | 16.59M | +38.40% |
| 2026-11-04 | 1.21 | 1.32 | 1.19 | 1.25 | 1.66M | +8.70% |
| 2026-11-03 | 1.19 | 1.19 | 1.11 | 1.15 | 890K | 0.00% |
| 2026-11-02 | 1.25 | 1.25 | 1.13 | 1.15 | 1.05M | -8.00% |
| 2026-10-30 | 1.28 | 1.29 | 1.22 | 1.25 | 635K | -3.10% |
| 2026-10-29 | 1.31 | 1.35 | 1.27 | 1.29 | 579K | -0.77% |
| 2026-10-28 | 1.31 | 1.32 | 1.24 | 1.30 | 497K | -0.76% |
| 2026-10-27 | 1.27 | 1.33 | 1.27 | 1.31 | 858K | +3.97% |
| 2026-10-26 | 1.29 | 1.34 | 1.25 | 1.26 | 446K | -3.08% |
| 2026-10-23 | 1.22 | 1.34 | 1.18 | 1.30 | 1.16M | +8.33% |
| 2026-10-22 | 1.26 | 1.29 | 1.18 | 1.20 | 1.16M | -5.51% |
| 2026-10-21 | 1.37 | 1.39 | 1.25 | 1.27 | 1.46M | -7.30% |
| 2026-10-20 | 1.38 | 1.40 | 1.29 | 1.37 | 769K | 0.00% |
| 2026-10-19 | 1.46 | 1.49 | 1.36 | 1.37 | 543K | -6.16% |
| 2026-10-16 | 1.46 | 1.54 | 1.44 | 1.46 | 701K | +0.69% |
| 2026-10-15 | 1.40 | 1.47 | 1.38 | 1.45 | 640K | +1.40% |
| 2026-10-14 | 1.57 | 1.57 | 1.40 | 1.43 | 890K | -8.33% |
| 2026-10-13 | 1.60 | 1.60 | 1.55 | 1.56 | 457K | -2.50% |
| 2026-10-12 | 1.64 | 1.65 | 1.58 | 1.60 | 601K | -3.61% |
| 2026-10-09 | 1.73 | 1.73 | 1.65 | 1.66 | 899K | -4.05% |
| 2026-10-08 | 1.73 | 1.78 | 1.72 | 1.73 | 622K | -1.14% |
| 2026-10-07 | 1.80 | 1.80 | 1.73 | 1.75 | 317K | -2.23% |
| 2026-10-06 | 1.75 | 1.80 | 1.74 | 1.79 | 383K | +1.70% |
| 2026-10-05 | 1.70 | 1.79 | 1.67 | 1.76 | 556K | +2.33% |
| 2026-10-02 | 1.73 | 1.74 | 1.68 | 1.72 | 503K | -0.58% |
| 2026-10-01 | 1.78 | 1.78 | 1.70 | 1.73 | 781K | -2.81% |
| 2026-09-30 | 1.83 | 1.86 | 1.77 | 1.78 | 530K | -2.73% |
| 2026-09-29 | 1.83 | 1.85 | 1.80 | 1.83 | 547K | -1.08% |
| 2026-09-28 | 1.84 | 1.98 | 1.78 | 1.85 | 1.05M | +3.35% |
| 2026-09-25 | 1.76 | 1.82 | 1.72 | 1.79 | 578K | +1.13% |
| 2026-09-24 | 1.88 | 1.93 | 1.74 | 1.77 | 1.02M | -6.84% |
| 2026-09-23 | 2.09 | 2.09 | 1.89 | 1.90 | 1.17M | -10.38% |
| 2026-09-22 | 2.09 | 2.16 | 2.07 | 2.12 | 817K | +1.44% |
| 2026-09-21 | 2.15 | 2.22 | 2.06 | 2.09 | 1.46M | -3.24% |
| 2026-09-18 | 1.90 | 2.21 | 1.86 | 2.16 | 2.67M | +14.89% |
| 2026-09-17 | 1.94 | 1.95 | 1.88 | 1.88 | 476K | -1.05% |
| 2026-09-16 | 1.89 | 2.00 | 1.86 | 1.90 | 688K | -0.52% |
| 2026-09-15 | 1.93 | 1.97 | 1.88 | 1.91 | 515K | -2.05% |
| 2026-09-14 | 2.01 | 2.01 | 1.92 | 1.95 | 601K | -2.99% |
| 2026-09-11 | 2.04 | 2.07 | 1.97 | 2.01 | 970K | -0.99% |
| 2026-09-10 | 1.95 | 2.06 | 1.86 | 2.03 | 1.39M | +10.93% |
| 2026-09-09 | 1.77 | 1.87 | 1.74 | 1.83 | 711K | +3.98% |
| 2026-09-08 | 1.83 | 1.88 | 1.73 | 1.76 | 555K | -3.83% |
| 2026-09-04 | 1.83 | 1.86 | 1.81 | 1.83 | 661K | 0.00% |
| 2026-09-03 | 1.91 | 1.92 | 1.82 | 1.83 | 402K | -3.68% |
| 2026-09-02 | 1.82 | 1.93 | 1.79 | 1.90 | 613K | +4.40% |
| 2026-09-01 | 1.88 | 1.88 | 1.81 | 1.82 | 478K | -2.67% |
| 2026-08-31 | 1.88 | 1.91 | 1.81 | 1.87 | 680K | +0.54% |
| 2026-08-28 | 1.89 | 1.90 | 1.80 | 1.86 | 599K | -0.53% |
AMTX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -8.0% over the past year, below its 5-year annualized CAGR of -40.9%. 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 -8.0% 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.