Register to chat with like-minded investors on our interactive forums.
AMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.625 | -0.17 | -4.35% | 3.84 | 3.8688 | 3.60 | 716,907 |
| Apr 19 2024 | 3.79 | 0.17 | 4.70% | 3.60 | 3.85 | 3.60 | 714,679 |
| Apr 18 2024 | 3.62 | -0.17 | -4.49% | 3.82 | 3.92 | 3.61 | 760,781 |
| Apr 17 2024 | 3.79 | -0.10 | -2.45% | 3.89 | 4.085 | 3.78 | 1,161,004 |
| Apr 16 2024 | 3.885 | -0.20 | -4.78% | 4.01 | 4.13 | 3.81 | 1,303,171 |
| Apr 15 2024 | 4.08 | -0.21 | -4.90% | 4.36 | 4.36 | 4.05 | 608,117 |
| Apr 12 2024 | 4.29 | -0.18 | -4.03% | 4.40 | 4.5299 | 4.25 | 468,282 |
| Apr 11 2024 | 4.47 | 0.01 | 0.22% | 4.48 | 4.57 | 4.31 | 619,098 |
| Apr 10 2024 | 4.46 | -0.42 | -8.61% | 4.58 | 4.7333 | 4.35 | 1,156,127 |
| Apr 09 2024 | 4.88 | -0.37 | -7.05% | 5.30 | 5.405 | 4.82 | 1,188,958 |
| Apr 08 2024 | 5.25 | 0.03 | 0.57% | 5.29 | 5.37 | 5.165 | 571,828 |
| Apr 05 2024 | 5.22 | 0.03 | 0.58% | 5.17 | 5.35 | 4.9708 | 800,559 |
| Apr 04 2024 | 5.19 | -0.22 | -4.07% | 5.47 | 5.53 | 5.1402 | 746,382 |
| Apr 03 2024 | 5.41 | -0.06 | -1.10% | 5.47 | 5.49 | 5.08 | 920,637 |
| Apr 02 2024 | 5.47 | -0.04 | -0.73% | 5.51 | 5.63 | 5.37 | 608,777 |
| Apr 01 2024 | 5.51 | -0.48 | -8.01% | 5.94 | 6.14 | 5.42 | 1,200,638 |
| Mar 28 2024 | 5.99 | -0.03 | -0.50% | 6.00 | 6.47 | 5.72 | 1,073,220 |
| Mar 27 2024 | 6.02 | 0.27 | 4.70% | 5.80 | 6.38 | 5.79 | 1,725,989 |
| Mar 26 2024 | 5.75 | 0.29 | 5.31% | 5.48 | 6.21 | 5.3801 | 1,720,009 |
| Mar 25 2024 | 5.46 | -0.11 | -1.97% | 5.63 | 6.44 | 5.24 | 3,369,053 |
| Mar 22 2024 | 5.57 | 0.47 | 9.22% | 5.14 | 7.0299 | 5.0214 | 14,900,879 |
| Mar 21 2024 | 5.10 | 1.45 | 39.73% | 4.33 | 5.23 | 4.08 | 24,544,150 |
| Mar 20 2024 | 3.65 | 0.59 | 19.09% | 3.07 | 3.68 | 3.00 | 867,724 |
| Mar 19 2024 | 3.065 | 0.18 | 6.06% | 2.84 | 3.11 | 2.75 | 625,336 |
| Mar 18 2024 | 2.89 | -0.21 | -6.77% | 3.09 | 3.1789 | 2.85 | 623,391 |
| Mar 15 2024 | 3.10 | -0.10 | -3.13% | 3.12 | 3.3501 | 3.10 | 585,044 |
| Mar 14 2024 | 3.20 | -0.10 | -3.03% | 3.28 | 3.28 | 3.155 | 362,215 |
| Mar 13 2024 | 3.30 | 0.08 | 2.48% | 3.24 | 3.39 | 3.2099 | 470,429 |
| Mar 12 2024 | 3.22 | 0.01 | 0.31% | 3.21 | 3.30 | 3.15 | 363,387 |
| Mar 11 2024 | 3.21 | -0.15 | -4.46% | 3.40 | 3.47 | 3.18 | 519,567 |
| Mar 08 2024 | 3.36 | 0.10 | 3.07% | 3.33 | 3.63 | 3.255 | 705,590 |
| Mar 07 2024 | 3.26 | -0.06 | -1.81% | 3.19 | 3.50 | 3.04 | 839,905 |
| Mar 06 2024 | 3.32 | 0.05 | 1.53% | 3.31 | 3.445 | 3.25 | 434,732 |
| Mar 05 2024 | 3.27 | -0.15 | -4.39% | 3.50 | 3.58 | 3.2309 | 511,088 |
| Mar 04 2024 | 3.42 | -0.10 | -2.84% | 3.55 | 3.58 | 3.42 | 460,950 |
| Mar 01 2024 | 3.52 | -0.11 | -3.03% | 3.59 | 3.66 | 3.51 | 230,370 |
| Feb 29 2024 | 3.63 | 0.13 | 3.71% | 3.51 | 3.675 | 3.49 | 253,773 |
| Feb 28 2024 | 3.50 | -0.04 | -0.99% | 3.54 | 3.57 | 3.47 | 251,048 |
| Feb 27 2024 | 3.535 | -0.12 | -3.15% | 3.71 | 3.74 | 3.50 | 238,681 |
| Feb 26 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.84 | 3.5542 | 386,467 |
| Feb 23 2024 | 3.66 | 0.15 | 4.27% | 3.53 | 3.66 | 3.47 | 249,673 |
| Feb 22 2024 | 3.51 | -0.15 | -4.10% | 3.68 | 3.72 | 3.44 | 387,680 |
| Feb 21 2024 | 3.66 | -0.20 | -5.18% | 3.83 | 3.8891 | 3.62 | 466,803 |
| Feb 20 2024 | 3.86 | 0.36 | 10.29% | 3.47 | 3.91 | 3.47 | 725,693 |
| Feb 16 2024 | 3.50 | -0.13 | -3.58% | 3.60 | 3.73 | 3.41 | 769,075 |
| Feb 15 2024 | 3.63 | 0.11 | 3.13% | 3.55 | 3.75 | 3.49 | 925,673 |
| Feb 14 2024 | 3.52 | 0.15 | 4.45% | 3.48 | 3.5299 | 3.3901 | 317,420 |
| Feb 13 2024 | 3.37 | -0.30 | -8.17% | 3.51 | 3.51 | 3.35 | 396,425 |
| Feb 12 2024 | 3.67 | 0.13 | 3.67% | 3.52 | 3.76 | 3.51 | 300,338 |
| Feb 09 2024 | 3.54 | 0.01 | 0.28% | 3.60 | 3.65 | 3.52 | 284,482 |
| Feb 08 2024 | 3.53 | 0.04 | 1.15% | 3.48 | 3.60 | 3.44 | 248,549 |
| Feb 07 2024 | 3.49 | 0.04 | 1.01% | 3.50 | 3.515 | 3.37 | 317,450 |
| Feb 06 2024 | 3.455 | 0.21 | 6.31% | 3.25 | 3.48 | 3.23 | 285,206 |
| Feb 05 2024 | 3.25 | -0.28 | -7.93% | 3.41 | 3.42 | 3.171 | 502,764 |
| Feb 02 2024 | 3.53 | -0.11 | -3.02% | 3.64 | 3.64 | 3.36 | 400,927 |
| Feb 01 2024 | 3.64 | 0.00 | 0.00% | 3.70 | 3.86 | 3.53 | 380,321 |
| Jan 31 2024 | 3.64 | 0.00 | 0.00% | 3.63 | 3.89 | 3.60 | 371,072 |
| Jan 30 2024 | 3.64 | -0.08 | -2.15% | 3.68 | 3.68 | 3.54 | 343,021 |
| Jan 29 2024 | 3.72 | 0.25 | 7.20% | 3.48 | 3.73 | 3.40 | 328,166 |
| Jan 26 2024 | 3.47 | 0.02 | 0.43% | 3.49 | 3.55 | 3.43 | 242,573 |
| Jan 25 2024 | 3.455 | 0.13 | 3.75% | 3.40 | 3.46 | 3.225 | 392,076 |
| Jan 24 2024 | 3.33 | -0.18 | -5.13% | 3.58 | 3.64 | 3.32 | 456,459 |
