5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
-47.06%
YEAR-TO-DATE PERFORMANCE
+6.14%
1 YEAR PERFORMANCE
-47.04%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $27.34 | $26.81 (-1.94%) | $27.35 | $26.43 | 60.63 K | $221.95 M |
| 01/26/2026 | $27.20 | $27.35 (0.55%) | $27.73 | $26.65 | 96.94 K | $226.42 M |
| 01/23/2026 | $27.42 | $27.21 (-0.77%) | $27.69 | $26.87 | 91.90 K | $225.26 M |
| 01/22/2026 | $28.05 | $27.54 (-1.82%) | $28.65 | $27.20 | 97.30 K | $227.99 M |
| 01/21/2026 | $26.73 | $27.73 (3.74%) | $28.03 | $26.55 | 82.80 K | $229.57 M |
| 01/20/2026 | $27.36 | $26.65 (-2.6%) | $27.99 | $26.49 | 60.43 K | $220.62 M |
| 01/16/2026 | $28.21 | $28.21 (0%) | $28.56 | $27.14 | 82.71 K | $233.54 M |
| 01/15/2026 | $27.45 | $28.25 (2.91%) | $28.29 | $27.01 | 110.65 K | $233.87 M |
| 01/14/2026 | $27.45 | $27.31 (-0.51%) | $27.68 | $26.96 | 51.41 K | $226.09 M |
| 01/13/2026 | $27.92 | $27.61 (-1.11%) | $27.93 | $27.22 | 71.00 K | $228.57 M |
| 01/12/2026 | $27.46 | $27.68 (0.8%) | $28.26 | $27.12 | 107.00 K | $229.15 M |
| 01/09/2026 | $27.96 | $28.17 (0.75%) | $28.40 | $26.85 | 71.20 K | $233.21 M |
| 01/08/2026 | $26.30 | $27.93 (6.2%) | $28.70 | $26.26 | 89.70 K | $231.22 M |
| 01/07/2026 | $26.00 | $26.35 (1.35%) | $26.77 | $25.35 | 98.42 K | $218.14 M |
| 01/06/2026 | $25.27 | $26.11 (3.32%) | $26.20 | $24.51 | 103.72 K | $216.15 M |
| 01/05/2026 | $24.29 | $25.25 (3.95%) | $25.70 | $24.11 | 146.24 K | $209.03 M |
| 01/02/2026 | $25.32 | $24.29 (-4.07%) | $25.71 | $24.16 | 90.80 K | $201.09 M |
| 12/31/2025 | $26.24 | $25.26 (-3.73%) | $26.61 | $25.01 | 172.00 K | $209.12 M |
| 12/30/2025 | $25.00 | $26.36 (5.44%) | $26.37 | $24.98 | 157.10 K | $218.22 M |
| 12/29/2025 | $25.82 | $25.24 (-2.25%) | $26.31 | $25.03 | 145.64 K | $208.95 M |
| 12/26/2025 | $26.29 | $25.86 (-1.64%) | $26.51 | $25.34 | 116.70 K | $214.08 M |
| 12/24/2025 | $25.54 | $26.35 (3.17%) | $26.74 | $25.54 | 88.80 K | $218.14 M |
| 12/23/2025 | $25.05 | $25.80 (2.99%) | $25.85 | $24.69 | 190.54 K | $213.59 M |
| 12/22/2025 | $26.83 | $25.12 (-6.37%) | $27.12 | $24.90 | 159.90 K | $207.96 M |
| 12/19/2025 | $26.00 | $26.92 (3.54%) | $27.55 | $25.66 | 774.20 K | $222.86 M |
| 12/18/2025 | $27.01 | $26.20 (-3%) | $28.65 | $26.10 | 255.95 K | $216.90 M |
| 12/17/2025 | $25.97 | $26.97 (3.85%) | $27.61 | $25.80 | 159.54 K | $223.27 M |
| 12/16/2025 | $24.76 | $25.98 (4.93%) | $26.43 | $24.00 | 242.71 K | $215.08 M |
| 12/15/2025 | $24.42 | $24.86 (1.8%) | $24.97 | $24.21 | 158.71 K | $205.81 M |
| 12/12/2025 | $25.51 | $24.20 (-5.14%) | $25.77 | $24.11 | 142.32 K | $200.34 M |
| 12/11/2025 | $26.61 | $25.35 (-4.74%) | $27.16 | $25.17 | 145.51 K | $209.86 M |
| 12/10/2025 | $27.57 | $26.84 (-2.65%) | $28.51 | $26.25 | 234.50 K | $222.20 M |
| 12/09/2025 | $25.56 | $27.53 (7.71%) | $27.64 | $25.05 | 204.11 K | $227.91 M |
| 12/08/2025 | $26.17 | $25.56 (-2.33%) | $27.08 | $25.53 | 205.96 K | $211.60 M |
| 12/05/2025 | $25.51 | $26.04 (2.08%) | $27.64 | $25.21 | 250.30 K | $215.57 M |
| 12/04/2025 | $23.69 | $25.86 (9.16%) | $26.18 | $23.54 | 458.00 K | $214.08 M |
| 12/03/2025 | $21.75 | $23.37 (7.45%) | $23.79 | $21.15 | 217.33 K | $193.47 M |
| 12/02/2025 | $21.48 | $21.92 (2.05%) | $22.28 | $20.89 | 141.93 K | $181.47 M |
| 12/01/2025 | $21.42 | $21.21 (-0.98%) | $22.02 | $21.11 | 160.90 K | $175.59 M |
| 11/28/2025 | $21.82 | $21.65 (-0.78%) | $22.12 | $21.50 | 82.11 K | $179.23 M |
| 11/26/2025 | $23.33 | $21.83 (-6.43%) | $23.65 | $21.58 | 197.45 K | $180.72 M |
| 11/25/2025 | $21.26 | $23.52 (10.63%) | $23.65 | $21.26 | 194.00 K | $194.71 M |
| 11/24/2025 | $20.19 | $21.15 (4.75%) | $21.90 | $19.47 | 204.22 K | $175.09 M |
| 11/21/2025 | $18.44 | $20.23 (9.71%) | $20.31 | $18.43 | 139.71 K | $167.48 M |
| 11/20/2025 | $18.43 | $18.38 (-0.27%) | $19.51 | $18.35 | 161.43 K | $152.16 M |
| 11/19/2025 | $19.02 | $18.19 (-4.36%) | $19.06 | $18.17 | 133.52 K | $150.59 M |
| 11/18/2025 | $17.90 | $18.99 (6.09%) | $19.05 | $17.80 | 207.33 K | $157.21 M |
| 11/17/2025 | $18.25 | $17.92 (-1.81%) | $18.56 | $17.78 | 165.90 K | $148.35 M |
| 11/14/2025 | $18.53 | $18.23 (-1.62%) | $18.53 | $18.09 | 198.36 K | $150.92 M |
| 11/13/2025 | $19.50 | $18.74 (-3.9%) | $19.79 | $18.70 | 130.34 K | $155.14 M |
| 11/12/2025 | $19.20 | $19.51 (1.61%) | $19.95 | $19.20 | 135.33 K | $161.52 M |
| 11/11/2025 | $19.78 | $19.34 (-2.22%) | $19.87 | $19.23 | 108.00 K | $160.11 M |
| 11/10/2025 | $19.92 | $19.64 (-1.41%) | $20.18 | $19.49 | 141.10 K | $162.59 M |
| 11/07/2025 | $20.59 | $19.64 (-4.61%) | $20.61 | $19.56 | 190.50 K | $162.59 M |
| 11/06/2025 | $21.57 | $20.65 (-4.27%) | $21.57 | $19.90 | 242.10 K | $170.95 M |
| 11/05/2025 | $21.53 | $21.71 (0.84%) | $22.52 | $20.94 | 215.80 K | $179.73 M |
| 11/04/2025 | $21.59 | $21.34 (-1.16%) | $21.69 | $20.89 | 216.51 K | $176.67 M |
| 11/03/2025 | $21.96 | $21.94 (-0.09%) | $22.24 | $21.24 | 179.70 K | $181.63 M |
| 10/31/2025 | $22.12 | $22.24 (0.54%) | $22.57 | $21.77 | 193.44 K | $184.12 M |
| 10/30/2025 | $22.55 | $21.96 (-2.62%) | $22.91 | $21.76 | 309.74 K | $181.80 M |
| 10/29/2025 | $24.02 | $22.63 (-5.79%) | $24.13 | $22.43 | 209.94 K | $187.34 M |
| 10/28/2025 | $24.30 | $24.06 (-0.99%) | $24.58 | $23.75 | 83.70 K | $199.18 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.
