5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
-12.41%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-23.32%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.24 | $43.47 (-1.75%) | $45.03 | $43.47 | 13,747 | |
| 03/11/2025 | $44.21 | $44.37 (0.36%) | $45.13 | $42.76 | 120,918 | $361.53 M |
| 03/10/2025 | $43.82 | $44.50 (1.55%) | $45.14 | $41.38 | 348,201 | $362.58 M |
| 03/07/2025 | $44.75 | $44.54 (-0.47%) | $46.47 | $43.94 | 202,100 | $362.91 M |
| 03/06/2025 | $44.18 | $44.47 (0.66%) | $46.74 | $41.12 | 334,700 | $362.34 M |
| 03/05/2025 | $38.00 | $38.36 (0.95%) | $39.00 | $36.86 | 174,421 | $312.56 M |
| 03/04/2025 | $38.32 | $38.00 (-0.84%) | $38.76 | $36.40 | 151,600 | $309.62 M |
| 03/03/2025 | $41.90 | $39.02 (-6.87%) | $42.42 | $38.85 | 316,835 | $317.93 M |
| 02/28/2025 | $41.57 | $41.86 (0.7%) | $42.15 | $41.19 | 66,332 | $341.07 M |
| 02/27/2025 | $43.08 | $41.73 (-3.13%) | $43.87 | $41.54 | 80,400 | $340.01 M |
| 02/26/2025 | $43.81 | $43.02 (-1.8%) | $44.83 | $42.51 | 77,900 | $350.53 M |
| 02/25/2025 | $44.28 | $43.96 (-0.72%) | $45.01 | $43.63 | 79,500 | $358.18 M |
| 02/24/2025 | $46.89 | $44.48 (-5.14%) | $46.89 | $43.48 | 90,707 | $362.42 M |
| 02/21/2025 | $47.67 | $44.27 (-7.13%) | $47.75 | $43.95 | 79,800 | $360.71 M |
| 02/20/2025 | $48.86 | $47.24 (-3.32%) | $48.86 | $45.99 | 147,500 | $384.91 M |
| 02/19/2025 | $48.96 | $49.42 (0.94%) | $49.50 | $47.94 | 44,244 | $402.67 M |
| 02/18/2025 | $51.24 | $49.59 (-3.22%) | $51.80 | $49.24 | 56,738 | $404.06 M |
| 02/14/2025 | $51.81 | $50.26 (-2.99%) | $52.40 | $50.12 | 49,618 | $409.52 M |
| 02/13/2025 | $50.06 | $51.15 (2.18%) | $51.23 | $49.22 | 37,219 | $416.77 M |
| 02/12/2025 | $50.49 | $50.00 (-0.97%) | $51.00 | $49.03 | 68,600 | $407.40 M |
| 02/11/2025 | $49.71 | $50.66 (1.91%) | $50.74 | $48.96 | 55,900 | $412.78 M |
| 02/10/2025 | $49.51 | $50.10 (1.19%) | $50.24 | $48.80 | 55,300 | $408.21 M |
| 02/07/2025 | $49.31 | $49.24 (-0.14%) | $49.70 | $47.47 | 47,233 | $401.21 M |
| 02/06/2025 | $49.76 | $49.60 (-0.32%) | $50.28 | $49.01 | 49,633 | $404.14 M |
| 02/05/2025 | $47.97 | $49.47 (3.13%) | $49.51 | $47.61 | 70,000 | $403.08 M |
| 02/04/2025 | $47.08 | $47.60 (1.1%) | $47.96 | $47.08 | 71,934 | $387.84 M |
| 02/03/2025 | $47.98 | $47.48 (-1.04%) | $48.53 | $46.69 | 68,846 | $386.87 M |
| 01/31/2025 | $50.07 | $48.69 (-2.76%) | $50.26 | $48.58 | 71,340 | $396.72 M |
| 01/30/2025 | $50.00 | $50.11 (0.22%) | $50.52 | $49.39 | 76,033 | $408.29 M |
| 01/29/2025 | $50.38 | $49.47 (-1.81%) | $50.45 | $48.87 | 64,438 | $403.08 M |
| 01/28/2025 | $49.69 | $50.62 (1.87%) | $51.24 | $48.20 | 50,936 | $412.45 M |
| 01/27/2025 | $49.77 | $49.78 (0.02%) | $50.98 | $49.20 | 78,032 | $405.61 M |
| 01/24/2025 | $48.54 | $49.78 (2.55%) | $50.29 | $48.41 | 62,200 | $405.61 M |
| 01/23/2025 | $47.68 | $48.60 (1.93%) | $48.94 | $47.68 | 171,937 | $395.99 M |
| 01/22/2025 | $47.93 | $47.70 (-0.48%) | $48.18 | $47.27 | 84,100 | $388.66 M |
| 01/21/2025 | $46.47 | $48.01 (3.31%) | $49.21 | $46.32 | 189,007 | $391.18 M |
| 01/17/2025 | $45.80 | $46.23 (0.94%) | $46.88 | $45.06 | 118,438 | $376.68 M |
| 01/16/2025 | $45.99 | $45.50 (-1.07%) | $45.99 | $45.12 | 59,900 | $370.73 M |
| 01/15/2025 | $45.93 | $45.97 (0.09%) | $46.45 | $45.83 | 55,910 | $374.56 M |
| 01/14/2025 | $44.30 | $44.47 (0.38%) | $44.75 | $43.77 | 69,400 | $362.34 M |
| 01/13/2025 | $43.96 | $44.13 (0.39%) | $44.58 | $43.13 | 88,900 | $359.57 M |
| 01/10/2025 | $46.00 | $44.64 (-2.96%) | $46.07 | $44.42 | 84,005 | $363.73 M |
| 01/08/2025 | $47.47 | $46.82 (-1.37%) | $47.62 | $46.52 | 87,441 | $381.49 M |
| 01/07/2025 | $48.77 | $48.09 (-1.39%) | $50.16 | $47.56 | 123,400 | $391.84 M |
| 01/06/2025 | $49.27 | $48.44 (-1.68%) | $50.32 | $48.31 | 86,200 | $394.69 M |
| 01/03/2025 | $49.84 | $49.22 (-1.24%) | $49.84 | $48.27 | 74,203 | $401.04 M |
| 01/02/2025 | $51.47 | $49.81 (-3.23%) | $51.90 | $49.24 | 78,800 | $405.85 M |
| 12/31/2024 | $51.16 | $51.25 (0.18%) | $52.20 | $50.83 | 73,900 | $417.58 M |
| 12/30/2024 | $52.12 | $51.15 (-1.86%) | $52.15 | $50.52 | 59,000 | $416.77 M |
| 12/27/2024 | $53.30 | $52.31 (-1.86%) | $53.53 | $51.85 | 79,800 | $426.22 M |
| 12/26/2024 | $53.22 | $53.68 (0.86%) | $53.93 | $52.46 | 49,016 | $437.38 M |
| 12/24/2024 | $53.17 | $53.13 (-0.08%) | $53.55 | $52.98 | 30,000 | $432.90 M |
| 12/23/2024 | $53.23 | $53.29 (0.11%) | $53.81 | $52.25 | 89,400 | $434.21 M |
| 12/20/2024 | $52.99 | $53.14 (0.28%) | $56.04 | $52.24 | 447,636 | $432.98 M |
| 12/19/2024 | $53.47 | $53.59 (0.22%) | $54.00 | $52.09 | 117,129 | $436.65 M |
| 12/18/2024 | $55.85 | $52.70 (-5.64%) | $56.00 | $52.70 | 209,400 | $429.40 M |
| 12/17/2024 | $55.53 | $55.36 (-0.31%) | $55.92 | $54.54 | 119,200 | $451.07 M |
| 12/16/2024 | $55.60 | $56.02 (0.76%) | $56.10 | $55.14 | 101,900 | $456.45 M |
| 12/13/2024 | $55.29 | $55.30 (0.02%) | $55.35 | $54.21 | 123,600 | $450.58 M |
| 12/12/2024 | $55.37 | $55.30 (-0.13%) | $55.67 | $54.70 | 118,640 | $450.58 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.
