-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+20.26% -
3 MONTH PERFORMANCE
-23.01% -
6 MONTH PERFORMANCE
-25.86% -
YEAR-TO-DATE PERFORMANCE
-39.36% -
1 YEAR PERFORMANCE
-39.11%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $46.38 | $45.95 (-0.93%) | $46.38 | $45.11 | 34,090 | |
| 12/02/2024 | $46.52 | $45.86 (-1.42%) | $47.58 | $45.14 | 72,009 | $293.36 M |
| 11/29/2024 | $47.86 | $46.16 (-3.55%) | $48.43 | $46.06 | 45,342 | $295.27 M |
| 11/27/2024 | $46.70 | $47.21 (1.09%) | $48.67 | $46.70 | 120,800 | $301.99 M |
| 11/26/2024 | $46.73 | $46.55 (-0.39%) | $47.25 | $45.50 | 81,816 | $297.77 M |
| 11/25/2024 | $45.18 | $47.40 (4.91%) | $48.40 | $45.18 | 367,300 | $303.21 M |
| 11/22/2024 | $43.28 | $44.87 (3.67%) | $44.96 | $43.25 | 111,300 | $287.02 M |
| 11/21/2024 | $42.29 | $43.07 (1.84%) | $43.34 | $41.97 | 133,000 | $275.51 M |
| 11/20/2024 | $41.53 | $41.75 (0.53%) | $42.17 | $40.80 | 141,927 | $267.06 M |
| 11/19/2024 | $41.48 | $41.74 (0.63%) | $41.91 | $41.04 | 121,700 | $267.00 M |
| 11/18/2024 | $41.97 | $42.03 (0.14%) | $42.66 | $41.73 | 97,900 | $268.86 M |
| 11/15/2024 | $42.33 | $41.77 (-1.32%) | $42.68 | $41.42 | 123,600 | $267.19 M |
| 11/14/2024 | $42.08 | $42.19 (0.26%) | $43.07 | $41.88 | 95,838 | $269.88 M |
| 11/13/2024 | $41.76 | $42.18 (1.01%) | $43.65 | $41.76 | 75,644 | $269.82 M |
| 11/12/2024 | $42.94 | $42.00 (-2.19%) | $43.62 | $41.53 | 53,631 | $268.66 M |
| 11/11/2024 | $42.66 | $43.51 (1.99%) | $43.89 | $42.62 | 43,500 | $278.32 M |
| 11/08/2024 | $42.99 | $42.25 (-1.72%) | $43.10 | $41.63 | 34,805 | $270.26 M |
| 11/07/2024 | $43.16 | $42.80 (-0.83%) | $44.07 | $42.40 | 73,725 | $273.78 M |
| 11/06/2024 | $42.50 | $42.94 (1.04%) | $43.74 | $42.45 | 114,145 | $274.68 M |
| 11/05/2024 | $39.02 | $39.83 (2.08%) | $39.89 | $38.80 | 41,400 | $254.78 M |
| 11/04/2024 | $38.28 | $38.90 (1.62%) | $39.77 | $38.28 | 67,400 | $248.83 M |
| 11/01/2024 | $39.27 | $38.21 (-2.7%) | $40.09 | $37.98 | 91,424 | $244.42 M |
| 10/31/2024 | $39.74 | $39.04 (-1.76%) | $39.76 | $38.73 | 75,300 | $249.73 M |
| 10/30/2024 | $39.66 | $39.64 (-0.05%) | $41.16 | $39.56 | 51,311 | $253.57 M |
| 10/29/2024 | $40.11 | $39.93 (-0.45%) | $40.36 | $39.55 | 59,729 | $255.42 M |
| 10/28/2024 | $40.00 | $40.26 (0.65%) | $40.70 | $39.82 | 74,735 | $257.53 M |
| 10/25/2024 | $39.66 | $39.59 (-0.18%) | $40.06 | $39.13 | 69,774 | $253.25 M |
| 10/24/2024 | $39.82 | $39.58 (-0.6%) | $40.22 | $39.23 | 59,847 | $253.18 M |
| 10/23/2024 | $39.83 | $39.72 (-0.28%) | $40.66 | $39.23 | 88,946 | $254.08 M |
| 10/22/2024 | $40.46 | $40.17 (-0.72%) | $40.56 | $39.63 | 89,122 | $256.96 M |
| 10/21/2024 | $42.78 | $40.88 (-4.44%) | $42.78 | $40.71 | 94,900 | $261.50 M |
| 10/18/2024 | $44.88 | $42.76 (-4.72%) | $45.00 | $42.58 | 149,326 | $273.53 M |
| 10/17/2024 | $45.38 | $44.81 (-1.26%) | $45.40 | $44.62 | 58,000 | $286.64 M |
| 10/16/2024 | $43.19 | $45.10 (4.42%) | $45.42 | $43.19 | 205,803 | $288.49 M |
| 10/15/2024 | $41.85 | $43.00 (2.75%) | $43.14 | $41.42 | 183,600 | $275.06 M |
| 10/14/2024 | $42.48 | $41.91 (-1.34%) | $42.48 | $41.65 | 61,000 | $268.09 M |
| 10/11/2024 | $40.78 | $42.79 (4.93%) | $43.00 | $40.78 | 149,331 | $273.72 M |
| 10/10/2024 | $40.78 | $41.02 (0.59%) | $41.43 | $40.00 | 75,116 | $262.39 M |
| 10/09/2024 | $41.29 | $41.19 (-0.24%) | $42.20 | $41.17 | 80,227 | $263.48 M |
| 10/08/2024 | $41.50 | $41.15 (-0.84%) | $41.68 | $40.78 | 79,900 | $263.23 M |
| 10/07/2024 | $42.08 | $41.82 (-0.62%) | $42.73 | $41.77 | 81,728 | $267.51 M |
| 10/04/2024 | $41.03 | $42.38 (3.29%) | $42.63 | $40.86 | 89,200 | $271.09 M |
| 10/03/2024 | $40.65 | $40.47 (-0.44%) | $40.65 | $39.60 | 101,435 | $258.88 M |
| 10/02/2024 | $40.70 | $40.98 (0.69%) | $41.53 | $40.25 | 98,300 | $262.14 M |
| 10/01/2024 | $41.40 | $41.11 (-0.7%) | $41.88 | $40.31 | 123,674 | $262.97 M |
| 09/30/2024 | $43.15 | $41.92 (-2.85%) | $43.17 | $41.52 | 166,847 | $268.15 M |
| 09/27/2024 | $44.00 | $43.41 (-1.34%) | $44.33 | $43.31 | 87,000 | $277.68 M |
| 09/26/2024 | $43.76 | $43.75 (-0.02%) | $43.90 | $42.70 | 145,600 | $279.86 M |
| 09/25/2024 | $42.68 | $43.60 (2.16%) | $44.68 | $42.31 | 188,300 | $278.90 M |
| 09/24/2024 | $44.47 | $42.42 (-4.61%) | $44.50 | $42.28 | 213,700 | $271.35 M |
| 09/23/2024 | $44.02 | $43.07 (-2.16%) | $44.34 | $42.93 | 350,330 | $275.51 M |
| 09/20/2024 | $43.21 | $42.49 (-1.67%) | $43.93 | $41.73 | 432,518 | $271.80 M |
| 09/19/2024 | $44.91 | $43.12 (-3.99%) | $45.40 | $40.60 | 1.03 M | $275.83 M |
| 09/18/2024 | $49.06 | $49.96 (1.83%) | $52.97 | $49.00 | 87,415 | $319.58 M |
| 09/17/2024 | $49.92 | $49.27 (-1.3%) | $51.17 | $48.94 | 76,700 | $315.17 M |
| 09/16/2024 | $50.17 | $49.09 (-2.15%) | $50.58 | $48.60 | 58,225 | $314.02 M |
| 09/13/2024 | $48.32 | $49.89 (3.25%) | $50.81 | $48.32 | 82,626 | $319.13 M |
| 09/12/2024 | $47.15 | $47.53 (0.81%) | $47.82 | $45.72 | 71,500 | $304.04 M |
| 09/11/2024 | $49.53 | $46.96 (-5.19%) | $49.82 | $45.40 | 149,427 | $300.39 M |
| 09/10/2024 | $51.40 | $50.22 (-2.3%) | $51.40 | $48.20 | 101,100 | $321.25 M |
| 09/09/2024 | $52.57 | $50.46 (-4.01%) | $52.66 | $50.46 | 79,613 | $322.78 M |
| 09/06/2024 | $52.93 | $52.28 (-1.23%) | $53.69 | $51.34 | 98,900 | $334.42 M |
| 09/05/2024 | $50.17 | $52.77 (5.18%) | $52.87 | $48.55 | 146,612 | $337.56 M |
| 09/04/2024 | $53.44 | $50.34 (-5.8%) | $56.75 | $49.67 | 566,115 | $322.01 M |
| 09/03/2024 | $60.15 | $59.68 (-0.78%) | $60.15 | $59.00 | 88,126 | $381.76 M |