Aemetis, Inc.
AMTXNASDAQEnergy● Active
$2.22
$-0.03(-1.33%)
Market Cap$156213579
P/E Ratio—
52W High$3.8
52W Low$1.3
Aemetis, Inc.（AMTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amtx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.33
Nov 8, 2021
-90.5% from here
5-Year Low5Y
$1.16
May 4, 2023
+91.4% from low
IPO Priceadj.
$157.52
Jun 27, 2006
-98.6% since IPO
1 Year Ago
$1.99
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$15.00
Jun 9, 2021
-85.2% in 5Y
10 Years Ago
$2.49
Jun 9, 2016
-10.8% in 10Y
Historical Price Data · AMTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.30 | $2.36 | $2.20 | $2.22 | $2.22 | 842K | -3.48% |
| Jun 5, 2026 | $2.45 | $2.45 | $2.21 | $2.25 | $2.25 | 970K | -8.16% |
| Jun 4, 2026 | $2.40 | $2.49 | $2.39 | $2.46 | $2.46 | 636K | +2.50% |
| Jun 3, 2026 | $2.58 | $2.61 | $2.41 | $2.45 | $2.45 | 1.1M | -5.04% |
| Jun 2, 2026 | $2.64 | $2.73 | $2.56 | $2.58 | $2.58 | 877K | -2.27% |
| Jun 1, 2026 | $2.57 | $2.73 | $2.57 | $2.64 | $2.64 | 1.4M | +2.72% |
| May 29, 2026 | $2.61 | $2.67 | $2.50 | $2.55 | $2.55 | 928K | -2.30% |
| May 28, 2026 | $2.50 | $2.65 | $2.50 | $2.63 | $2.63 | 996K | +5.20% |
| May 27, 2026 | $2.47 | $2.55 | $2.43 | $2.51 | $2.51 | 1.2M | +1.62% |
| May 26, 2026 | $2.71 | $2.73 | $2.49 | $2.50 | $2.50 | 1.7M | -7.75% |
| May 22, 2026 | $2.26 | $2.77 | $2.26 | $2.68 | $2.68 | 3.2M | +18.58% |
| May 21, 2026 | $2.22 | $2.34 | $2.22 | $2.25 | $2.25 | 960K | +1.35% |
| May 20, 2026 | $2.15 | $2.23 | $2.07 | $2.15 | $2.15 | 1.1M | +0.00% |
| May 19, 2026 | $2.16 | $2.22 | $2.13 | $2.16 | $2.16 | 578K | +0.00% |
| May 18, 2026 | $2.30 | $2.34 | $2.14 | $2.18 | $2.18 | 1.1M | -5.22% |
| May 15, 2026 | $2.28 | $2.39 | $2.23 | $2.29 | $2.29 | 1.1M | +0.44% |
| May 14, 2026 | $2.21 | $2.39 | $2.21 | $2.31 | $2.31 | 1.2M | +4.52% |
| May 13, 2026 | $2.24 | $2.29 | $2.15 | $2.21 | $2.21 | 1.2M | -1.34% |
| May 12, 2026 | $2.33 | $2.39 | $2.20 | $2.25 | $2.25 | 1.2M | -3.43% |
| May 11, 2026 | $2.58 | $2.58 | $2.31 | $2.32 | $2.32 | 1.8M | -10.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMTX
Jan 1 → Dec 31 · 6 years2026+54.2%$1.44 → $2.22
+54.2%
2025-49.1%$2.73 → $1.39
-49.1%
2024-47.7%$5.14 → $2.69
-47.7%
2023+32.0%$3.97 → $5.24
+32.0%
2022-68.6%$12.60 → $3.96
-68.6%
2021-18.3%$15.05 → $12.30
-18.3%
Best Year2026 · +54.2%
Worst Year2022 · -68.6%
Positive Years2 / 6
Avg Annual Return-16.2%
6Y Total Return-85.2%
6Y CAGR~-27.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in AMTX?
If you invested $1,000 in AMTX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$892
Total Return-10.8%
CAGR~-1.1% / yr
Profit$-108
Based on Jun 9, 2016 · $2.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aemetis, Inc.（AMTX）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMTX 历史股价FMP 日线复权 OHLCV