Aemetis Inc. Common Stockのデータ

Aemetis Inc. Common Stockの基本情報

名前 Aemetis Inc. Common Stock
ティッカー AMTX
United States
上場年 nan
セクター Basic Industries

Aemetis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.27 7.75 7.85 9.2 4295700.0 9.2
2021-02-12 7.7 7.04 7.24 7.68 1101300.0 7.68
2021-02-11 7.83 7.08 7.62 7.33 1271000.0 7.33
2021-02-10 7.88 6.96 7.31 7.85 2350100.0 7.85
2021-02-09 7.58 6.9 7.25 7.36 1502700.0 7.36
2021-02-08 7.75 7.22 7.59 7.4 1810500.0 7.4
2021-02-05 7.52 7.07 7.45 7.51 1403700.0 7.51
2021-02-04 8.14 7.37 7.86 7.38 2080100.0 7.38
2021-02-03 8.01 7.35 7.53 7.83 1659200.0 7.83
2021-02-02 8.1 7.3 8.0 7.54 2650200.0 7.54
2021-02-01 8.23 7.25 7.91 7.87 4443600.0 7.87
2021-01-29 7.88 6.5 6.76 6.77 2450100.0 6.77
2021-01-28 7.76 6.08 7.7 6.79 3633200.0 6.79
2021-01-27 8.67 7.1 7.85 7.86 3830000.0 7.86
2021-01-26 9.98 8.62 9.3 8.79 9550000.0 8.79
2021-01-25 11.0 6.86 7.12 8.8 63633000.0 8.8
2021-01-22 4.61 4.06 4.39 4.4 10038100.0 4.4
2021-01-21 4.07 3.82 4.0 4.03 1137200.0 4.03
2021-01-20 4.24 3.76 4.24 3.95 1979100.0 3.95
2021-01-19 4.14 3.68 3.8 4.1 3004800.0 4.1
2021-01-15 4.41 3.56 4.2 3.62 8333900.0 3.62
2021-01-14 3.8 3.4 3.42 3.5 1502400.0 3.5
2021-01-13 3.39 3.1 3.18 3.34 966800.0 3.34
2021-01-12 3.2 2.96 3.07 3.2 696300.0 3.2
2021-01-11 3.1 2.9 2.97 3.03 441400.0 3.03
2021-01-08 3.11 2.9 3.09 2.96 680600.0 2.96
2021-01-07 3.15 3.05 3.05 3.09 704400.0 3.09
2021-01-06 3.19 2.91 3.05 2.96 1030500.0 2.96
2021-01-05 3.09 2.82 2.83 3.06 1280700.0 3.06
2021-01-04 2.88 2.54 2.61 2.84 1092400.0 2.84
2020-12-31 2.61 2.47 2.57 2.49 827200.0 2.49
2020-12-30 2.64 2.54 2.6 2.59 620400.0 2.59
2020-12-29 2.81 2.53 2.8 2.62 1093100.0 2.62
2020-12-28 3.01 2.69 3.01 2.81 1079800.0 2.81
2020-12-24 3.05 2.78 3.05 2.9 949600.0 2.9
2020-12-23 3.22 2.88 3.15 2.94 2709700.0 2.94
2020-12-22 3.89 2.95 3.88 3.19 48021200.0 3.19
2020-12-21 2.44 2.26 2.35 2.36 394600.0 2.36
2020-12-18 2.43 2.29 2.38 2.29 439700.0 2.29
2020-12-17 2.46 2.3 2.33 2.37 325700.0 2.37
2020-12-16 2.42 2.31 2.4 2.32 197900.0 2.32
2020-12-15 2.41 2.27 2.31 2.39 355300.0 2.39
2020-12-14 2.35 2.22 2.3 2.28 335100.0 2.28
2020-12-11 2.42 2.25 2.3 2.25 376900.0 2.25
2020-12-10 2.42 2.25 2.3 2.28 388900.0 2.28
2020-12-09 2.65 2.25 2.63 2.32 1146300.0 2.32
2020-12-08 2.7 2.5 2.51 2.6 543500.0 2.6
2020-12-07 2.67 2.48 2.53 2.57 894700.0 2.57
2020-12-04 2.87 2.65 2.8 2.68 1325200.0 2.68
2020-12-03 3.6 2.47 2.47 2.88 14858400.0 2.88
2020-12-02 2.3 2.08 2.11 2.27 876400.0 2.27
2020-12-01 2.2 2.08 2.18 2.11 472500.0 2.11
2020-11-30 2.21 2.05 2.14 2.19 702600.0 2.19
2020-11-27 2.28 2.01 2.09 2.21 2474300.0 2.21
2020-11-25 2.05 1.96 2.03 2.04 514500.0 2.04
2020-11-24 2.21 2.01 2.2 2.05 1353900.0 2.05
2020-11-23 2.2 2.06 2.09 2.14 1491900.0 2.14
2020-11-20 2.2 2.04 2.05 2.06 997300.0 2.06
2020-11-19 2.11 1.98 2.1 2.02 749500.0 2.02
2020-11-18 2.26 2.07 2.24 2.1 744400.0 2.1
2020-11-17 2.27 2.12 2.18 2.23 489100.0 2.23
2020-11-16 2.23 2.1 2.21 2.2 785000.0 2.2
2020-11-13 2.38 2.06 2.14 2.21 1790100.0 2.21
2020-11-12 2.38 2.03 2.35 2.12 5160900.0 2.12
2020-11-11 3.58 3.2 3.28 3.49 711900.0 3.49
2020-11-10 3.7 3.28 3.55 3.29 881500.0 3.29
2020-11-09 4.14 3.35 4.09 3.42 1599000.0 3.42
2020-11-06 4.46 4.01 4.3 4.32 689200.0 4.32
2020-11-05 4.43 3.63 3.66 4.31 1512200.0 4.31
2020-11-04 3.8 3.46 3.55 3.6 569400.0 3.6
2020-11-03 3.9 3.5 3.85 3.51 462400.0 3.51
2020-11-02 3.9 3.61 3.73 3.75 327600.0 3.75
2020-10-30 4.05 3.53 3.94 3.69 568100.0 3.69
2020-10-29 4.03 3.4 3.51 3.98 941600.0 3.98
2020-10-28 3.65 3.3 3.55 3.39 710100.0 3.39
2020-10-27 3.97 3.62 3.94 3.65 808800.0 3.65
2020-10-26 4.39 3.9 4.02 3.99 1169100.0 3.99
2020-10-23 4.73 3.89 4.7 4.02 1950000.0 4.02
2020-10-22 5.1 4.6 5.01 4.69 2010100.0 4.69
2020-10-21 5.08 4.38 4.38 4.95 3652700.0 4.95
2020-10-20 4.85 4.3 4.55 4.46 1752100.0 4.46
2020-10-19 4.87 3.82 3.86 4.5 4962800.0 4.5
2020-10-16 4.0 3.49 3.59 3.79 2594200.0 3.79
2020-10-15 3.55 3.3 3.41 3.54 500400.0 3.54
2020-10-14 3.6 3.39 3.59 3.53 748200.0 3.53
2020-10-13 3.55 3.23 3.23 3.46 743500.0 3.46
2020-10-12 3.41 3.17 3.41 3.26 873000.0 3.26
2020-10-09 3.54 3.34 3.47 3.39 545800.0 3.39
2020-10-08 3.71 3.45 3.67 3.49 1191300.0 3.49
2020-10-07 3.85 3.48 3.55 3.67 1578000.0 3.67
2020-10-06 3.7 3.37 3.56 3.47 1508200.0 3.47
2020-10-05 3.65 3.33 3.4 3.47 2665600.0 3.47
2020-10-02 3.88 3.38 3.48 3.48 2903700.0 3.48
2020-10-01 3.9 3.14 3.14 3.7 3554500.0 3.7
2020-09-30 3.28 2.98 3.15 3.2 998600.0 3.2
2020-09-29 3.29 2.78 2.86 3.17 1775300.0 3.17
2020-09-28 2.88 2.61 2.72 2.88 635800.0 2.88
2020-09-25 2.89 2.52 2.6 2.7 913500.0 2.7
2020-09-24 2.85 2.58 2.82 2.62 701400.0 2.62
2020-09-23 3.02 2.7 3.01 2.77 1320600.0 2.77
2020-09-22 3.34 2.94 3.08 3.05 2206200.0 3.05
2020-09-21 3.08 2.67 2.8 3.03 2123500.0 3.03
2020-09-18 3.09 2.65 2.7 2.8 2952900.0 2.8
2020-09-17 2.8 2.08 2.11 2.61 4262600.0 2.61
2020-09-16 2.33 2.15 2.15 2.16 1417200.0 2.16
2020-09-15 2.13 2.0 2.11 2.03 370300.0 2.03
2020-09-14 2.28 2.06 2.21 2.09 1039600.0 2.09
2020-09-11 2.34 2.01 2.1 2.13 1115300.0 2.13
2020-09-10 2.2 2.06 2.16 2.1 309200.0 2.1
2020-09-09 2.28 1.97 2.02 2.13 855700.0 2.13
2020-09-08 2.04 1.89 1.98 1.97 547300.0 1.97
2020-09-04 2.06 1.81 2.01 2.05 740800.0 2.05
2020-09-03 2.19 1.88 2.07 1.95 1287600.0 1.95
2020-09-02 2.28 1.88 1.92 2.28 2976500.0 2.28
2020-09-01 2.68 1.8 1.88 2.04 34042800.0 2.04
2020-08-31 1.81 1.64 1.75 1.66 518600.0 1.66
2020-08-28 1.91 1.73 1.82 1.8 784100.0 1.8
2020-08-27 2.02 1.7 1.7 1.81 1204100.0 1.81
2020-08-26 2.08 1.7 2.03 1.72 1970600.0 1.72
2020-08-25 2.22 2.05 2.13 2.08 675200.0 2.08
2020-08-24 2.29 2.0 2.11 2.17 1221100.0 2.17
2020-08-21 2.84 2.01 2.77 2.14 3607400.0 2.14
2020-08-20 2.95 2.61 2.76 2.81 1514100.0 2.81
2020-08-19 3.14 2.76 2.99 2.8 1788400.0 2.8
2020-08-18 3.45 2.73 3.01 3.06 4420400.0 3.06
2020-08-17 3.0 2.41 2.43 2.98 2281600.0 2.98
2020-08-14 2.73 2.39 2.4 2.45 1250700.0 2.45
2020-08-13 3.1 2.6 2.8 2.79 3635600.0 2.79
2020-08-12 3.47 2.85 3.15 3.34 15675200.0 3.34
2020-08-11 2.94 2.26 2.31 2.61 7091700.0 2.61
2020-08-10 2.27 1.87 2.0 2.24 1230900.0 2.24
2020-08-07 2.18 1.85 1.89 1.97 1568500.0 1.97
2020-08-06 2.38 1.75 1.75 1.98 5542900.0 1.98
2020-08-05 1.82 1.22 1.22 1.67 3884100.0 1.67
2020-08-04 1.4 1.23 1.33 1.25 694800.0 1.25
2020-08-03 1.6 1.19 1.2 1.42 3201600.0 1.42
2020-07-31 1.31 1.11 1.18 1.12 938300.0 1.12
2020-07-30 1.34 1.0 1.03 1.16 1332300.0 1.16
2020-07-29 1.07 0.9 0.94 1.03 417200.0 1.03
2020-07-28 0.94 0.86 0.91 0.93 279900.0 0.93
2020-07-27 1.13 0.81 0.85 0.91 1375700.0 0.91
2020-07-24 0.84 0.81 0.82 0.83 91100.0 0.83
2020-07-23 0.84 0.82 0.84 0.82 123300.0 0.82
2020-07-22 0.85 0.82 0.83 0.84 92600.0 0.84
2020-07-21 0.85 0.82 0.83 0.84 46100.0 0.84
2020-07-20 0.88 0.81 0.88 0.84 125400.0 0.84
2020-07-17 0.89 0.79 0.79 0.84 296000.0 0.84
2020-07-16 0.84 0.78 0.79 0.82 346100.0 0.82
2020-07-15 0.82 0.77 0.8 0.81 84100.0 0.81
2020-07-14 0.8 0.77 0.8 0.78 104100.0 0.78
2020-07-13 0.86 0.76 0.78 0.79 540600.0 0.79
2020-07-10 0.82 0.75 0.82 0.79 310700.0 0.79
2020-07-09 0.83 0.77 0.83 0.83 298000.0 0.83
2020-07-08 0.83 0.79 0.8 0.83 335000.0 0.83
2020-07-07 0.83 0.77 0.83 0.8 157100.0 0.8
2020-07-06 0.85 0.79 0.81 0.83 1133000.0 0.83
2020-07-02 0.82 0.78 0.8 0.81 75800.0 0.81
2020-07-01 0.81 0.78 0.8 0.79 33000.0 0.79
2020-06-30 0.83 0.78 0.82 0.81 47800.0 0.81
2020-06-29 0.83 0.8 0.8 0.8 43200.0 0.8
2020-06-26 0.83 0.8 0.82 0.81 54200.0 0.81
2020-06-25 0.83 0.8 0.81 0.83 150900.0 0.83
2020-06-24 0.84 0.8 0.82 0.82 73800.0 0.82
2020-06-23 0.84 0.8 0.82 0.83 103500.0 0.83
2020-06-22 0.82 0.8 0.81 0.82 31600.0 0.82
2020-06-19 0.83 0.78 0.83 0.82 82000.0 0.82
2020-06-18 0.83 0.78 0.81 0.83 162300.0 0.83
2020-06-17 0.84 0.79 0.81 0.79 129700.0 0.79
2020-06-16 0.85 0.79 0.81 0.8 85500.0 0.8
2020-06-15 0.85 0.75 0.75 0.81 131100.0 0.81
2020-06-12 0.8 0.75 0.78 0.78 57900.0 0.78
2020-06-11 0.85 0.74 0.85 0.74 187000.0 0.74
2020-06-10 0.92 0.85 0.89 0.89 54100.0 0.89
2020-06-09 0.92 0.85 0.92 0.89 159900.0 0.89
2020-06-08 0.95 0.85 0.91 0.92 362600.0 0.92
2020-06-05 0.95 0.79 0.82 0.94 889100.0 0.94
2020-06-04 0.84 0.8 0.82 0.81 123000.0 0.81
2020-06-03 0.83 0.79 0.82 0.82 101200.0 0.82
2020-06-02 0.83 0.78 0.83 0.81 76200.0 0.81
2020-06-01 0.84 0.77 0.82 0.84 60100.0 0.84
2020-05-29 0.84 0.76 0.8 0.8 81100.0 0.8
2020-05-28 0.84 0.79 0.83 0.81 86900.0 0.81
2020-05-27 0.88 0.77 0.82 0.84 91700.0 0.84
2020-05-26 0.91 0.8 0.89 0.85 166600.0 0.85
2020-05-22 0.89 0.83 0.86 0.87 205200.0 0.87
2020-05-21 0.92 0.78 0.78 0.87 570700.0 0.87
2020-05-20 0.83 0.73 0.75 0.79 331100.0 0.79
2020-05-19 0.79 0.75 0.78 0.75 124500.0 0.75
2020-05-18 0.77 0.68 0.72 0.76 382600.0 0.76
2020-05-15 0.73 0.68 0.69 0.73 134500.0 0.73
2020-05-14 0.73 0.66 0.68 0.71 177500.0 0.71
2020-05-13 0.74 0.68 0.74 0.68 265700.0 0.68
2020-05-12 0.75 0.71 0.71 0.73 129000.0 0.73
2020-05-11 0.74 0.7 0.7 0.71 133900.0 0.71
2020-05-08 0.78 0.7 0.72 0.7 403400.0 0.7
2020-05-07 0.8 0.72 0.75 0.75 224300.0 0.75
2020-05-06 0.85 0.74 0.8 0.78 481700.0 0.78
2020-05-05 0.84 0.71 0.76 0.83 527300.0 0.83
2020-05-04 0.86 0.65 0.7 0.85 2291500.0 0.85
2020-05-01 1.72 0.75 0.75 0.85 42636700.0 0.85
2020-04-30 0.61 0.57 0.61 0.58 77500.0 0.58
2020-04-29 0.62 0.57 0.58 0.62 78500.0 0.62
2020-04-28 0.58 0.55 0.58 0.57 40600.0 0.57
2020-04-27 0.58 0.55 0.56 0.57 37100.0 0.57
2020-04-24 0.58 0.54 0.56 0.56 28400.0 0.56
2020-04-23 0.58 0.56 0.57 0.57 34400.0 0.57
2020-04-22 0.57 0.54 0.54 0.56 21000.0 0.56
2020-04-21 0.59 0.55 0.56 0.55 51500.0 0.55
2020-04-20 0.59 0.56 0.56 0.56 59600.0 0.56
2020-04-17 0.6 0.56 0.6 0.58 46600.0 0.58
2020-04-16 0.6 0.56 0.57 0.57 34200.0 0.57
2020-04-15 0.62 0.57 0.62 0.6 28100.0 0.6
2020-04-14 0.63 0.57 0.62 0.61 118700.0 0.61
2020-04-13 0.63 0.56 0.59 0.61 168200.0 0.61
2020-04-09 0.6 0.53 0.57 0.55 59700.0 0.55
2020-04-08 0.57 0.53 0.57 0.57 78300.0 0.57
2020-04-07 0.57 0.53 0.54 0.57 62400.0 0.57
2020-04-06 0.57 0.5 0.5 0.54 85700.0 0.54
2020-04-03 0.54 0.49 0.49 0.5 101200.0 0.5
2020-04-02 0.58 0.5 0.57 0.52 76600.0 0.52
2020-04-01 0.64 0.51 0.53 0.54 201400.0 0.54
2020-03-31 0.57 0.5 0.56 0.52 57900.0 0.52
2020-03-30 0.57 0.5 0.57 0.56 67600.0 0.56
2020-03-27 0.55 0.5 0.52 0.55 178600.0 0.55
2020-03-26 0.54 0.48 0.53 0.5 162300.0 0.5
2020-03-25 0.58 0.51 0.55 0.53 247500.0 0.53
2020-03-24 0.68 0.51 0.68 0.58 290900.0 0.58
2020-03-23 0.7 0.54 0.64 0.68 557100.0 0.68
2020-03-20 1.52 0.61 0.9 0.71 10261900.0 0.71
2020-03-19 0.48 0.37 0.37 0.42 73900.0 0.42
2020-03-18 0.49 0.37 0.47 0.37 29900.0 0.37
2020-03-17 0.5 0.4 0.5 0.45 21700.0 0.45
2020-03-16 0.52 0.5 0.5 0.5 29300.0 0.5
2020-03-13 0.64 0.57 0.61 0.6 29000.0 0.6
2020-03-12 0.71 0.48 0.7 0.61 32700.0 0.61
2020-03-11 0.73 0.65 0.73 0.65 9100.0 0.65
2020-03-10 0.73 0.61 0.68 0.65 89500.0 0.65
2020-03-09 0.71 0.65 0.71 0.66 35200.0 0.66
2020-03-06 0.76 0.71 0.73 0.73 22300.0 0.73
2020-03-05 0.78 0.72 0.78 0.76 8600.0 0.76
2020-03-04 0.78 0.71 0.78 0.74 29100.0 0.74
2020-03-03 0.75 0.72 0.72 0.75 13800.0 0.75
2020-03-02 0.77 0.6 0.77 0.68 51300.0 0.68
2020-02-28 0.75 0.72 0.73 0.74 64100.0 0.74
2020-02-27 0.75 0.71 0.75 0.73 21800.0 0.73
2020-02-26 0.81 0.76 0.81 0.77 51600.0 0.77
2020-02-25 0.8 0.75 0.8 0.78 8500.0 0.78
2020-02-24 0.85 0.78 0.85 0.8 28500.0 0.8
2020-02-21 0.8 0.75 0.77 0.77 10600.0 0.77
2020-02-20 0.78 0.76 0.76 0.76 31200.0 0.76
2020-02-19 0.83 0.76 0.81 0.76 50000.0 0.76
2020-02-18 0.82 0.76 0.82 0.77 50700.0 0.77