5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Americas Car Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.82 | $1.74 (-4.4%) | $1.93 | $1.71 | 296.78 K | $14.49 M |
| 09/17/2026 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.70 | 163.45 K | $14.83 M |
| 09/16/2026 | $1.67 | $1.81 (8.38%) | $1.90 | $1.62 | 429.85 K | $15.08 M |
| 09/15/2026 | $1.76 | $1.68 (-4.55%) | $1.79 | $1.64 | 227.33 K | $13.99 M |
| 09/14/2026 | $1.89 | $1.76 (-6.88%) | $2.02 | $1.74 | 608.37 K | $14.66 M |
| 09/11/2026 | $1.68 | $1.90 (13.1%) | $2.14 | $1.63 | 2.98 M | $15.83 M |
| 09/10/2026 | $1.46 | $1.59 (8.9%) | $1.69 | $1.37 | 1.38 M | $13.24 M |
| 09/09/2026 | $2.14 | $1.48 (-30.84%) | $2.14 | $1.40 | 2.84 M | $12.33 M |
| 09/08/2026 | $2.42 | $2.49 (2.89%) | $2.63 | $2.30 | 345.20 K | $20.74 M |
| 09/04/2026 | $2.20 | $2.40 (9.09%) | $2.44 | $2.13 | 191.12 K | $19.93 M |
| 09/03/2026 | $2.26 | $2.21 (-2.21%) | $2.37 | $2.17 | 175.30 K | $18.35 M |
| 09/02/2026 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.21 | 91.30 K | $18.52 M |
| 09/01/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.18 | 180.50 K | $18.60 M |
| 08/31/2026 | $2.36 | $2.30 (-2.54%) | $2.42 | $2.27 | 253.05 K | $19.10 M |
| 08/28/2026 | $2.34 | $2.38 (1.71%) | $2.44 | $2.29 | 123.50 K | $19.76 M |
| 08/27/2026 | $2.17 | $2.31 (6.45%) | $2.38 | $2.13 | 219.20 K | $19.18 M |
| 08/26/2026 | $2.34 | $2.21 (-5.56%) | $2.37 | $2.14 | 155.80 K | $18.35 M |
| 08/25/2026 | $2.20 | $2.35 (6.82%) | $2.48 | $2.20 | 144.69 K | $19.51 M |
| 08/24/2026 | $2.38 | $2.22 (-6.72%) | $2.40 | $2.15 | 260.04 K | $18.43 M |
| 08/21/2026 | $2.87 | $2.38 (-17.07%) | $2.94 | $2.36 | 390.68 K | $19.76 M |
| 08/20/2026 | $3.03 | $2.83 (-6.6%) | $3.10 | $2.81 | 316.17 K | $23.50 M |
| 08/19/2026 | $3.03 | $3.08 (1.65%) | $3.21 | $3.02 | 152.05 K | $25.57 M |
| 08/18/2026 | $3.09 | $3.08 (-0.32%) | $3.18 | $3.02 | 120.21 K | $25.57 M |
| 08/17/2026 | $3.07 | $3.14 (2.28%) | $3.30 | $3.02 | 255.51 K | $26.07 M |
| 08/14/2026 | $3.03 | $3.09 (1.98%) | $3.20 | $2.94 | 184.70 K | $25.66 M |
| 08/13/2026 | $3.15 | $3.09 (-1.9%) | $3.32 | $3.02 | 178.44 K | $25.66 M |
| 08/12/2026 | $3.29 | $3.15 (-4.26%) | $3.29 | $3.05 | 199.40 K | $26.16 M |
| 08/11/2026 | $3.11 | $3.22 (3.54%) | $3.31 | $3.11 | 80.14 K | $26.74 M |
| 08/10/2026 | $3.23 | $3.13 (-3.1%) | $3.37 | $3.11 | 139.52 K | $25.99 M |
| 08/07/2026 | $3.31 | $3.23 (-2.42%) | $3.43 | $3.18 | 181.10 K | $26.82 M |
| 08/06/2026 | $3.38 | $3.30 (-2.37%) | $3.49 | $3.26 | 77.94 K | $27.40 M |
| 08/05/2026 | $3.31 | $3.41 (3.02%) | $3.44 | $3.12 | 129.66 K | $28.31 M |
| 08/04/2026 | $3.45 | $3.31 (-4.06%) | $3.66 | $3.27 | 304.84 K | $27.48 M |
| 08/03/2026 | $3.10 | $3.50 (12.9%) | $3.67 | $3.05 | 353.50 K | $29.06 M |
| 07/31/2026 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.00 | 194.80 K | $26.49 M |
| 07/30/2026 | $3.18 | $3.21 (0.94%) | $3.26 | $3.10 | 135.93 K | $26.65 M |
| 07/29/2026 | $3.20 | $3.11 (-2.81%) | $3.28 | $3.00 | 211.43 K | $25.82 M |
| 07/28/2026 | $3.30 | $3.26 (-1.21%) | $3.45 | $3.23 | 123.93 K | $27.07 M |
| 07/27/2026 | $3.12 | $3.35 (7.37%) | $3.56 | $3.12 | 276.30 K | $27.82 M |
| 07/24/2026 | $3.56 | $3.04 (-14.61%) | $3.64 | $3.00 | 415.06 K | $25.24 M |
| 07/23/2026 | $3.51 | $3.64 (3.7%) | $3.79 | $3.35 | 352.44 K | $30.22 M |
| 07/22/2026 | $4.06 | $3.66 (-9.85%) | $4.12 | $3.60 | 323.19 K | $30.39 M |
| 07/21/2026 | $3.45 | $3.90 (13.04%) | $3.95 | $3.03 | 694.50 K | $32.38 M |
| 07/20/2026 | $3.74 | $3.45 (-7.75%) | $3.86 | $3.44 | 265.91 K | $28.65 M |
| 07/17/2026 | $3.96 | $3.77 (-4.8%) | $4.46 | $3.66 | 498.72 K | $31.30 M |
| 07/16/2026 | $4.36 | $4.19 (-3.9%) | $4.74 | $3.75 | 584.11 K | $34.79 M |
| 07/15/2026 | $4.21 | $4.29 (1.9%) | $4.60 | $3.95 | 1.30 M | $35.62 M |
| 07/14/2026 | $2.93 | $4.28 (46.08%) | $4.34 | $2.90 | 5.36 M | $35.54 M |
| 07/13/2026 | $3.26 | $3.02 (-7.36%) | $3.64 | $3.01 | 517.83 K | $25.08 M |
| 07/10/2026 | $3.52 | $3.24 (-7.95%) | $3.60 | $3.22 | 261.82 K | $26.90 M |
| 07/09/2026 | $3.31 | $3.48 (5.14%) | $3.70 | $3.10 | 397.24 K | $28.88 M |
| 07/08/2026 | $3.25 | $3.31 (1.85%) | $3.37 | $3.01 | 402.61 K | $27.46 M |
| 07/07/2026 | $3.00 | $3.21 (7%) | $3.23 | $2.85 | 352.70 K | $26.63 M |
| 07/06/2026 | $2.65 | $2.97 (12.08%) | $3.00 | $2.56 | 375.90 K | $24.64 M |
| 07/02/2026 | $2.80 | $2.65 (-5.36%) | $3.24 | $2.60 | 814.39 K | $21.99 M |
| 07/01/2026 | $2.75 | $2.79 (1.45%) | $3.04 | $2.75 | 427.96 K | $23.15 M |
| 06/30/2026 | $2.57 | $2.79 (8.56%) | $2.85 | $2.55 | 434.80 K | $23.15 M |
| 06/29/2026 | $2.51 | $2.56 (1.99%) | $2.64 | $2.43 | 721.60 K | $21.24 M |
| 06/26/2026 | $3.42 | $2.60 (-23.98%) | $3.55 | $2.28 | 3.55 M | $21.57 M |
| 06/25/2026 | $3.61 | $3.79 (4.99%) | $4.22 | $3.43 | 1.08 M | $31.45 M |
| 06/24/2026 | $3.78 | $3.57 (-5.56%) | $4.24 | $3.54 | 1.80 M | $29.62 M |
| 06/23/2026 | $2.89 | $3.86 (33.56%) | $4.16 | $2.86 | 12.21 M | $32.03 M |
| 06/22/2026 | $3.53 | $3.01 (-14.73%) | $3.53 | $2.87 | 48.26 M | $24.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
