5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
-19.51%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
-33.76%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
-26.58%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.30 | $44.47 (0.38%) | $44.75 | $43.77 | 69,354 | $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 |
| 12/11/2024 | $56.09 | $55.49 (-1.07%) | $56.24 | $54.75 | 85,210 | $452.13 M |
| 12/10/2024 | $57.12 | $55.75 (-2.4%) | $57.12 | $54.93 | 107,721 | $454.25 M |
| 12/09/2024 | $54.34 | $57.46 (5.74%) | $58.38 | $54.34 | 201,000 | $468.18 M |
| 12/06/2024 | $53.40 | $53.64 (0.45%) | $53.76 | $50.59 | 162,438 | $437.06 M |
| 12/05/2024 | $55.42 | $53.00 (-4.37%) | $59.01 | $52.32 | 469,041 | $431.84 M |
| 12/04/2024 | $45.50 | $45.70 (0.44%) | $46.07 | $45.35 | 80,700 | $372.36 M |
| 12/03/2024 | $46.38 | $45.83 (-1.19%) | $46.38 | $45.11 | 117,846 | $373.42 M |
| 12/02/2024 | $46.52 | $45.86 (-1.42%) | $47.58 | $45.14 | 72,009 | $373.67 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 |