5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
-11.87%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-21.80%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $45.92 | $46.34 (0.93%) | $47.36 | $45.92 | 29.89 K | $382.19 M |
| 08/12/2025 | $45.05 | $45.66 (1.35%) | $46.22 | $44.66 | 117.88 K | $377.15 M |
| 08/11/2025 | $43.00 | $44.93 (4.49%) | $45.37 | $42.80 | 102.53 K | $371.12 M |
| 08/08/2025 | $43.40 | $42.94 (-1.06%) | $45.00 | $40.08 | 146.10 K | $354.68 M |
| 08/07/2025 | $45.10 | $41.35 (-8.31%) | $45.10 | $41.35 | 78.90 K | $341.55 M |
| 08/06/2025 | $43.77 | $44.46 (1.58%) | $44.46 | $43.50 | 67.49 K | $367.24 M |
| 08/05/2025 | $43.14 | $43.76 (1.44%) | $43.89 | $42.64 | 80.02 K | $361.46 M |
| 08/04/2025 | $43.00 | $42.73 (-0.63%) | $43.47 | $42.67 | 100.41 K | $352.95 M |
| 08/01/2025 | $44.14 | $42.79 (-3.06%) | $44.14 | $42.11 | 144.54 K | $353.45 M |
| 07/31/2025 | $45.70 | $45.04 (-1.44%) | $45.90 | $44.83 | 77.10 K | $372.03 M |
| 07/30/2025 | $48.60 | $45.57 (-6.23%) | $48.79 | $45.23 | 119.78 K | $376.41 M |
| 07/29/2025 | $51.01 | $49.27 (-3.41%) | $51.94 | $48.66 | 88.61 K | $406.97 M |
| 07/28/2025 | $52.17 | $50.64 (-2.93%) | $52.22 | $50.40 | 68.65 K | $418.29 M |
| 07/25/2025 | $52.29 | $52.04 (-0.48%) | $52.64 | $51.19 | 101.10 K | $429.85 M |
| 07/24/2025 | $55.56 | $51.97 (-6.46%) | $56.05 | $51.88 | 52.24 K | $429.27 M |
| 07/23/2025 | $55.91 | $55.95 (0.07%) | $56.48 | $55.10 | 47.43 K | $462.15 M |
| 07/22/2025 | $54.52 | $55.53 (1.85%) | $55.99 | $54.52 | 67.60 K | $458.68 M |
| 07/21/2025 | $54.87 | $54.12 (-1.37%) | $55.63 | $54.05 | 58.40 K | $447.03 M |
| 07/18/2025 | $56.66 | $54.84 (-3.21%) | $56.66 | $53.98 | 75.90 K | $452.98 M |
| 07/17/2025 | $57.08 | $55.94 (-2%) | $57.66 | $54.73 | 129.40 K | $462.06 M |
| 07/16/2025 | $57.32 | $56.95 (-0.65%) | $57.75 | $56.00 | 69.90 K | $470.41 M |
| 07/15/2025 | $60.67 | $57.26 (-5.62%) | $60.67 | $57.26 | 64.83 K | $472.97 M |
| 07/14/2025 | $59.09 | $60.38 (2.18%) | $60.41 | $58.70 | 63.30 K | $498.74 M |
| 07/11/2025 | $60.90 | $59.44 (-2.4%) | $60.90 | $58.67 | 82.20 K | $490.97 M |
| 07/10/2025 | $60.13 | $61.18 (1.75%) | $62.53 | $60.13 | 69.33 K | $505.35 M |
| 07/09/2025 | $60.67 | $60.45 (-0.36%) | $61.14 | $60.20 | 49.30 K | $499.32 M |
| 07/08/2025 | $61.65 | $60.49 (-1.88%) | $62.72 | $60.43 | 84.51 K | $499.65 M |
| 07/07/2025 | $61.23 | $60.77 (-0.75%) | $62.50 | $59.63 | 119.84 K | $501.96 M |
| 07/03/2025 | $61.64 | $62.05 (0.67%) | $62.55 | $61.64 | 43.30 K | $512.53 M |
| 07/02/2025 | $59.25 | $61.36 (3.56%) | $61.36 | $58.84 | 60.94 K | $506.83 M |
| 07/01/2025 | $56.01 | $59.38 (6.02%) | $59.83 | $55.19 | 86.50 K | $490.48 M |
| 06/30/2025 | $56.13 | $56.04 (-0.16%) | $57.60 | $55.29 | 85.03 K | $462.89 M |
| 06/27/2025 | $54.38 | $55.69 (2.41%) | $55.91 | $54.24 | 104.53 K | $460.00 M |
| 06/26/2025 | $53.52 | $53.92 (0.75%) | $54.77 | $52.91 | 58.90 K | $445.38 M |
| 06/25/2025 | $55.39 | $53.51 (-3.39%) | $55.81 | $53.49 | 68.00 K | $441.99 M |
| 06/24/2025 | $51.93 | $55.50 (6.87%) | $55.81 | $51.93 | 109.71 K | $458.43 M |
| 06/23/2025 | $51.15 | $51.69 (1.06%) | $51.81 | $50.47 | 95.50 K | $426.96 M |
| 06/20/2025 | $51.00 | $51.30 (0.59%) | $52.95 | $50.04 | 347.50 K | $423.57 M |
| 06/18/2025 | $48.77 | $48.88 (0.23%) | $50.00 | $48.31 | 115.94 K | $403.59 M |
| 06/17/2025 | $49.30 | $49.03 (-0.55%) | $49.95 | $48.42 | 130.94 K | $404.83 M |
| 06/16/2025 | $49.97 | $49.88 (-0.18%) | $50.67 | $49.65 | 168.70 K | $411.84 M |
| 06/13/2025 | $49.62 | $49.17 (-0.91%) | $51.69 | $48.74 | 336.40 K | $405.98 M |
| 06/12/2025 | $57.76 | $50.00 (-13.43%) | $58.59 | $49.35 | 242.76 K | $412.83 M |
| 06/11/2025 | $56.08 | $57.74 (2.96%) | $59.26 | $55.81 | 350.35 K | $476.74 M |
| 06/10/2025 | $55.09 | $55.79 (1.27%) | $56.69 | $54.80 | 227.42 K | $460.64 M |
| 06/09/2025 | $54.95 | $54.75 (-0.36%) | $56.30 | $54.71 | 112.83 K | $452.05 M |
| 06/06/2025 | $52.91 | $54.53 (3.06%) | $54.95 | $51.44 | 97.83 K | $450.24 M |
| 06/05/2025 | $52.15 | $51.95 (-0.38%) | $52.18 | $51.12 | 65.40 K | $428.93 M |
| 06/04/2025 | $52.47 | $52.09 (-0.72%) | $52.93 | $51.77 | 59.11 K | $430.09 M |
| 06/03/2025 | $49.75 | $52.79 (6.11%) | $53.03 | $49.75 | 71.00 K | $435.87 M |
| 06/02/2025 | $50.01 | $49.72 (-0.58%) | $50.45 | $47.26 | 91.10 K | $410.52 M |
| 05/30/2025 | $47.73 | $49.76 (4.25%) | $50.40 | $47.73 | 99.30 K | $410.85 M |
| 05/29/2025 | $47.05 | $47.73 (1.45%) | $47.95 | $46.78 | 43.21 K | $394.09 M |
| 05/28/2025 | $47.36 | $46.90 (-0.97%) | $48.68 | $46.29 | 48.80 K | $387.24 M |
| 05/27/2025 | $47.63 | $47.16 (-0.99%) | $48.53 | $47.15 | 44.90 K | $389.39 M |
| 05/23/2025 | $46.98 | $46.63 (-0.75%) | $46.98 | $46.20 | 52.33 K | $385.01 M |
| 05/22/2025 | $47.56 | $47.68 (0.25%) | $47.89 | $46.00 | 50.85 K | $393.68 M |
| 05/21/2025 | $50.30 | $48.09 (-4.39%) | $50.30 | $46.20 | 79.91 K | $397.06 M |
| 05/20/2025 | $50.65 | $50.98 (0.65%) | $51.11 | $49.45 | 73.80 K | $420.93 M |
| 05/19/2025 | $50.87 | $51.02 (0.29%) | $51.31 | $50.18 | 29.00 K | $421.26 M |
| 05/16/2025 | $51.54 | $51.74 (0.39%) | $51.86 | $50.64 | 47.51 K | $427.20 M |
| 05/15/2025 | $52.06 | $51.60 (-0.88%) | $52.06 | $51.35 | 28.05 K | $426.04 M |
| 05/14/2025 | $52.23 | $52.25 (0.04%) | $53.26 | $49.12 | 46.93 K | $431.41 M |
| 05/13/2025 | $53.05 | $52.75 (-0.57%) | $53.94 | $52.41 | 40.30 K | $435.54 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.
