5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
-35.99%
6 MONTH PERFORMANCE
-55.14%
YEAR-TO-DATE PERFORMANCE
-54.40%
1 YEAR PERFORMANCE
-48.86%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $21.75 | $23.37 (7.45%) | $23.79 | $21.15 | 217.30 K | $193.36 M |
| 12/02/2025 | $21.48 | $21.92 (2.05%) | $22.28 | $20.89 | 141.93 K | $181.37 M |
| 12/01/2025 | $21.42 | $21.21 (-0.98%) | $22.02 | $21.11 | 160.90 K | $175.49 M |
| 11/28/2025 | $21.82 | $21.65 (-0.78%) | $22.12 | $21.50 | 82.11 K | $179.13 M |
| 11/26/2025 | $23.33 | $21.83 (-6.43%) | $23.65 | $21.58 | 197.45 K | $180.62 M |
| 11/25/2025 | $21.26 | $23.52 (10.63%) | $23.65 | $21.26 | 194.00 K | $194.61 M |
| 11/24/2025 | $20.19 | $21.15 (4.75%) | $21.90 | $19.47 | 204.22 K | $175.00 M |
| 11/21/2025 | $18.44 | $20.23 (9.71%) | $20.31 | $18.43 | 139.71 K | $167.38 M |
| 11/20/2025 | $18.43 | $18.38 (-0.27%) | $19.51 | $18.35 | 161.43 K | $152.08 M |
| 11/19/2025 | $19.02 | $18.19 (-4.36%) | $19.06 | $18.17 | 133.52 K | $150.51 M |
| 11/18/2025 | $17.90 | $18.99 (6.09%) | $19.05 | $17.80 | 207.33 K | $157.12 M |
| 11/17/2025 | $18.25 | $17.92 (-1.81%) | $18.56 | $17.78 | 165.90 K | $148.27 M |
| 11/14/2025 | $18.53 | $18.23 (-1.62%) | $18.53 | $18.09 | 198.36 K | $150.84 M |
| 11/13/2025 | $19.50 | $18.74 (-3.9%) | $19.79 | $18.70 | 130.34 K | $155.06 M |
| 11/12/2025 | $19.20 | $19.51 (1.61%) | $19.95 | $19.20 | 135.33 K | $161.43 M |
| 11/11/2025 | $19.78 | $19.34 (-2.22%) | $19.87 | $19.23 | 108.00 K | $160.02 M |
| 11/10/2025 | $19.92 | $19.64 (-1.41%) | $20.18 | $19.49 | 141.10 K | $162.50 M |
| 11/07/2025 | $20.59 | $19.64 (-4.61%) | $20.61 | $19.56 | 190.50 K | $162.50 M |
| 11/06/2025 | $21.57 | $20.65 (-4.27%) | $21.57 | $19.90 | 242.10 K | $170.86 M |
| 11/05/2025 | $21.53 | $21.71 (0.84%) | $22.52 | $20.94 | 215.80 K | $179.63 M |
| 11/04/2025 | $21.59 | $21.34 (-1.16%) | $21.69 | $20.89 | 216.51 K | $176.57 M |
| 11/03/2025 | $21.96 | $21.94 (-0.09%) | $22.24 | $21.24 | 179.70 K | $181.53 M |
| 10/31/2025 | $22.12 | $22.24 (0.54%) | $22.57 | $21.77 | 193.44 K | $184.01 M |
| 10/30/2025 | $22.55 | $21.96 (-2.62%) | $22.91 | $21.76 | 309.74 K | $181.70 M |
| 10/29/2025 | $24.02 | $22.63 (-5.79%) | $24.13 | $22.43 | 209.94 K | $187.24 M |
| 10/28/2025 | $24.30 | $24.06 (-0.99%) | $24.58 | $23.75 | 83.70 K | $199.07 M |
| 10/27/2025 | $25.63 | $24.48 (-4.49%) | $25.68 | $24.27 | 119.60 K | $202.55 M |
| 10/24/2025 | $26.06 | $25.48 (-2.23%) | $26.41 | $25.39 | 146.73 K | $210.82 M |
| 10/23/2025 | $26.05 | $25.63 (-1.61%) | $26.09 | $25.24 | 114.30 K | $212.06 M |
| 10/22/2025 | $27.67 | $26.31 (-4.92%) | $27.94 | $26.25 | 142.54 K | $217.69 M |
| 10/21/2025 | $26.80 | $27.80 (3.73%) | $28.45 | $26.46 | 148.80 K | $230.02 M |
| 10/20/2025 | $25.00 | $26.86 (7.44%) | $26.94 | $24.85 | 142.34 K | $222.24 M |
| 10/17/2025 | $25.10 | $24.87 (-0.92%) | $25.73 | $24.86 | 119.60 K | $205.78 M |
| 10/16/2025 | $26.54 | $25.36 (-4.45%) | $26.81 | $25.26 | 147.32 K | $209.83 M |
| 10/15/2025 | $26.44 | $26.74 (1.13%) | $26.97 | $26.23 | 111.01 K | $221.25 M |
| 10/14/2025 | $25.51 | $26.29 (3.06%) | $27.02 | $25.35 | 152.90 K | $217.52 M |
| 10/13/2025 | $25.45 | $25.83 (1.49%) | $25.87 | $25.08 | 180.30 K | $213.72 M |
| 10/10/2025 | $26.27 | $25.06 (-4.61%) | $26.60 | $25.06 | 234.10 K | $207.35 M |
| 10/09/2025 | $26.52 | $26.41 (-0.41%) | $26.81 | $25.88 | 101.54 K | $218.52 M |
| 10/08/2025 | $27.10 | $26.56 (-1.99%) | $27.47 | $26.12 | 113.90 K | $219.76 M |
| 10/07/2025 | $28.09 | $26.89 (-4.27%) | $28.60 | $26.47 | 176.80 K | $222.49 M |
| 10/06/2025 | $30.63 | $28.09 (-8.29%) | $30.63 | $28.06 | 149.90 K | $232.42 M |
| 10/03/2025 | $28.81 | $30.59 (6.18%) | $30.75 | $28.47 | 155.11 K | $253.10 M |
| 10/02/2025 | $28.59 | $28.81 (0.77%) | $29.07 | $28.32 | 111.80 K | $238.38 M |
| 10/01/2025 | $29.17 | $28.75 (-1.44%) | $29.25 | $28.42 | 158.63 K | $237.88 M |
| 09/30/2025 | $29.38 | $29.21 (-0.58%) | $29.62 | $28.06 | 196.63 K | $241.69 M |
| 09/29/2025 | $30.28 | $29.39 (-2.94%) | $30.28 | $28.82 | 365.73 K | $243.17 M |
| 09/26/2025 | $30.58 | $30.27 (-1.01%) | $30.99 | $30.01 | 127.72 K | $250.46 M |
| 09/25/2025 | $31.61 | $30.69 (-2.91%) | $31.63 | $30.52 | 169.80 K | $253.93 M |
| 09/24/2025 | $32.30 | $31.86 (-1.36%) | $32.78 | $31.34 | 129.44 K | $263.61 M |
| 09/23/2025 | $33.20 | $32.16 (-3.13%) | $33.42 | $32.13 | 101.30 K | $266.09 M |
| 09/22/2025 | $32.65 | $32.84 (0.58%) | $33.19 | $31.83 | 185.21 K | $271.72 M |
| 09/19/2025 | $34.14 | $32.77 (-4.01%) | $34.14 | $32.66 | 419.82 K | $271.14 M |
| 09/18/2025 | $32.48 | $34.14 (5.11%) | $34.60 | $32.21 | 276.34 K | $282.48 M |
| 09/17/2025 | $33.35 | $32.20 (-3.45%) | $33.72 | $32.04 | 255.60 K | $266.42 M |
| 09/16/2025 | $34.00 | $33.69 (-0.91%) | $34.20 | $32.70 | 198.40 K | $278.75 M |
| 09/15/2025 | $34.80 | $34.21 (-1.7%) | $34.80 | $33.50 | 169.20 K | $283.06 M |
| 09/12/2025 | $35.38 | $34.55 (-2.35%) | $35.38 | $33.93 | 203.10 K | $285.87 M |
| 09/11/2025 | $34.02 | $35.36 (3.94%) | $35.49 | $33.50 | 162.14 K | $292.57 M |
| 09/10/2025 | $37.45 | $34.38 (-8.2%) | $37.45 | $34.37 | 146.91 K | $284.46 M |
| 09/09/2025 | $36.00 | $37.65 (4.58%) | $37.74 | $35.54 | 341.20 K | $311.52 M |
| 09/08/2025 | $36.13 | $35.94 (-0.53%) | $36.40 | $34.77 | 223.70 K | $297.37 M |
| 09/05/2025 | $37.21 | $36.12 (-2.93%) | $38.04 | $35.24 | 301.13 K | $298.86 M |
| 09/04/2025 | $36.31 | $36.51 (0.55%) | $37.87 | $34.02 | 980.63 K | $302.09 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.
