-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
-28.52% -
3 MONTH PERFORMANCE
-27.95% -
6 MONTH PERFORMANCE
-32.08% -
YEAR-TO-DATE PERFORMANCE
-42.75% -
1 YEAR PERFORMANCE
-52.32%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.00 | $43.41 (-1.34%) | $44.33 | $43.31 | 86,977 | $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 |
| 08/30/2024 | $60.82 | $60.53 (-0.48%) | $60.82 | $59.21 | 45,239 | $386.98 M |
| 08/29/2024 | $62.21 | $60.69 (-2.44%) | $62.21 | $60.42 | 37,222 | $388.01 M |
| 08/28/2024 | $62.24 | $61.26 (-1.57%) | $62.89 | $60.95 | 35,640 | $391.65 M |
| 08/27/2024 | $61.89 | $62.92 (1.66%) | $63.03 | $61.31 | 62,000 | $402.26 M |
| 08/26/2024 | $62.61 | $62.13 (-0.77%) | $63.33 | $61.77 | 93,610 | $397.21 M |
| 08/23/2024 | $60.00 | $62.51 (4.18%) | $62.60 | $59.88 | 108,420 | $399.64 M |
| 08/22/2024 | $59.92 | $59.19 (-1.22%) | $60.15 | $58.00 | 60,000 | $378.42 M |
| 08/21/2024 | $59.46 | $60.05 (0.99%) | $60.69 | $59.46 | 42,800 | $383.92 M |
| 08/20/2024 | $60.47 | $59.46 (-1.67%) | $60.47 | $59.21 | 22,800 | $380.14 M |
| 08/19/2024 | $60.76 | $60.83 (0.12%) | $61.29 | $60.14 | 32,900 | $388.90 M |
| 08/16/2024 | $60.66 | $61.00 (0.56%) | $62.98 | $60.66 | 54,500 | $389.99 M |
| 08/15/2024 | $58.75 | $60.74 (3.39%) | $61.74 | $58.75 | 89,000 | $388.33 M |
| 08/14/2024 | $59.98 | $57.40 (-4.3%) | $60.00 | $57.39 | 78,546 | $366.97 M |
| 08/13/2024 | $57.78 | $59.45 (2.89%) | $59.82 | $57.78 | 46,925 | $380.08 M |
| 08/12/2024 | $59.55 | $57.43 (-3.56%) | $59.55 | $57.26 | 41,800 | $367.16 M |
| 08/09/2024 | $59.56 | $58.87 (-1.16%) | $59.56 | $57.57 | 44,600 | $376.37 M |
| 08/08/2024 | $59.85 | $59.29 (-0.94%) | $60.87 | $58.40 | 39,537 | $379.06 M |
| 08/07/2024 | $61.15 | $58.47 (-4.38%) | $61.79 | $58.21 | 43,449 | $373.81 M |
| 08/06/2024 | $61.98 | $59.76 (-3.58%) | $62.34 | $59.76 | 39,364 | $382.06 M |
| 08/05/2024 | $59.35 | $61.28 (3.25%) | $63.15 | $59.00 | 99,000 | $391.78 M |
| 08/02/2024 | $61.37 | $62.50 (1.84%) | $63.31 | $61.37 | 101,800 | $399.58 M |
| 08/01/2024 | $69.79 | $65.55 (-6.08%) | $70.35 | $64.72 | 95,500 | $419.08 M |
| 07/31/2024 | $68.00 | $69.25 (1.84%) | $72.26 | $67.08 | 228,028 | $442.73 M |
| 07/30/2024 | $68.62 | $67.93 (-1.01%) | $69.75 | $67.00 | 73,800 | $434.29 M |
| 07/29/2024 | $68.63 | $68.05 (-0.85%) | $69.69 | $68.00 | 41,900 | $435.06 M |
| 07/26/2024 | $68.52 | $68.57 (0.07%) | $69.40 | $67.66 | 47,739 | $438.39 M |
| 07/25/2024 | $65.45 | $67.00 (2.37%) | $68.67 | $65.45 | 84,900 | $428.35 M |
| 07/24/2024 | $66.78 | $65.58 (-1.8%) | $68.76 | $65.53 | 58,426 | $419.27 M |
| 07/23/2024 | $65.63 | $67.06 (2.18%) | $67.24 | $64.98 | 80,500 | $428.73 M |
| 07/22/2024 | $63.57 | $66.01 (3.84%) | $66.33 | $63.12 | 44,381 | $422.02 M |
| 07/19/2024 | $65.95 | $63.65 (-3.49%) | $66.31 | $63.59 | 91,101 | $406.93 M |
| 07/18/2024 | $67.70 | $66.09 (-2.38%) | $69.21 | $64.71 | 92,791 | $422.53 M |
| 07/17/2024 | $69.05 | $68.43 (-0.9%) | $70.11 | $68.42 | 64,020 | $437.49 M |
| 07/16/2024 | $69.83 | $70.15 (0.46%) | $71.21 | $68.52 | 160,464 | $448.49 M |
| 07/15/2024 | $68.00 | $68.28 (0.41%) | $70.00 | $67.79 | 69,539 | $436.53 M |
| 07/12/2024 | $66.31 | $67.19 (1.33%) | $68.77 | $66.15 | 126,555 | $429.56 M |
| 07/11/2024 | $62.05 | $65.26 (5.17%) | $66.14 | $61.82 | 166,315 | $417.22 M |
| 07/10/2024 | $59.94 | $60.49 (0.92%) | $60.72 | $59.17 | 54,386 | $386.73 M |
| 07/09/2024 | $61.00 | $59.82 (-1.93%) | $61.00 | $59.12 | 37,434 | $382.44 M |
| 07/08/2024 | $59.64 | $61.29 (2.77%) | $61.43 | $59.45 | 60,525 | $391.84 M |
| 07/05/2024 | $59.29 | $58.94 (-0.59%) | $59.55 | $58.58 | 66,281 | $376.82 M |
| 07/03/2024 | $60.95 | $59.63 (-2.17%) | $61.50 | $59.60 | 30,363 | $381.23 M |
| 07/02/2024 | $58.91 | $60.51 (2.72%) | $60.60 | $58.87 | 45,502 | $386.86 M |
| 07/01/2024 | $60.66 | $59.47 (-1.96%) | $61.28 | $59.27 | 50,646 | $380.21 M |