5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+12.04%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
-8.49%
1 YEAR PERFORMANCE
-21.52%
America's Car-Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $52.95 | $52.89 (-0.11%) | $55.69 | $52.51 | 86.22 K | $436.70 M |
| 05/09/2025 | $49.27 | $49.29 (0.04%) | $50.02 | $48.57 | 42.65 K | $406.97 M |
| 05/08/2025 | $46.97 | $49.61 (5.62%) | $50.25 | $46.97 | 52.60 K | $409.61 M |
| 05/07/2025 | $47.63 | $46.71 (-1.93%) | $48.25 | $46.44 | 37.65 K | $385.67 M |
| 05/06/2025 | $47.96 | $47.38 (-1.21%) | $48.06 | $47.23 | 30.40 K | $391.20 M |
| 05/05/2025 | $48.04 | $48.05 (0.02%) | $48.82 | $47.87 | 53.92 K | $396.73 M |
| 05/02/2025 | $48.39 | $48.20 (-0.39%) | $49.51 | $48.20 | 37.64 K | $397.97 M |
| 05/01/2025 | $47.49 | $47.84 (0.74%) | $48.09 | $46.82 | 41.80 K | $395.00 M |
| 04/30/2025 | $47.93 | $47.42 (-1.06%) | $47.93 | $46.40 | 58.55 K | $391.53 M |
| 04/29/2025 | $49.25 | $48.63 (-1.26%) | $49.25 | $47.80 | 41.40 K | $401.52 M |
| 04/28/2025 | $48.94 | $49.25 (0.63%) | $50.06 | $48.29 | 37.33 K | $406.64 M |
| 04/25/2025 | $49.52 | $49.13 (-0.79%) | $49.84 | $48.54 | 48.53 K | $405.65 M |
| 04/24/2025 | $48.19 | $49.62 (2.97%) | $49.77 | $48.19 | 46.61 K | $409.70 M |
| 04/23/2025 | $49.65 | $48.42 (-2.48%) | $51.55 | $48.34 | 74.40 K | $399.79 M |
| 04/22/2025 | $47.33 | $48.02 (1.46%) | $48.29 | $46.48 | 62.95 K | $396.49 M |
| 04/21/2025 | $47.77 | $46.42 (-2.83%) | $47.83 | $46.36 | 45.93 K | $383.28 M |
| 04/17/2025 | $46.84 | $48.05 (2.58%) | $48.15 | $46.30 | 57.20 K | $396.73 M |
| 04/16/2025 | $46.52 | $46.94 (0.9%) | $47.02 | $45.81 | 57.04 K | $387.57 M |
| 04/15/2025 | $46.57 | $46.64 (0.15%) | $46.91 | $45.70 | 72.40 K | $385.09 M |
| 04/14/2025 | $46.52 | $46.43 (-0.19%) | $47.39 | $44.45 | 90.54 K | $383.36 M |
| 04/11/2025 | $46.11 | $45.62 (-1.06%) | $46.24 | $44.35 | 121.10 K | $376.67 M |
| 04/10/2025 | $45.92 | $46.60 (1.48%) | $46.81 | $44.22 | 153.21 K | $384.76 M |
| 04/09/2025 | $42.45 | $47.50 (11.9%) | $48.91 | $42.45 | 126.18 K | $392.19 M |
| 04/08/2025 | $45.33 | $43.50 (-4.04%) | $47.93 | $43.02 | 135.14 K | $359.17 M |
| 04/07/2025 | $41.79 | $43.67 (4.5%) | $45.82 | $41.20 | 109.40 K | $360.57 M |
| 04/04/2025 | $42.48 | $43.65 (2.75%) | $44.58 | $40.33 | 103.44 K | $360.40 M |
| 04/03/2025 | $44.21 | $44.62 (0.93%) | $45.60 | $41.58 | 137.20 K | $368.41 M |
| 04/02/2025 | $44.94 | $47.62 (5.96%) | $47.81 | $44.51 | 63.41 K | $393.18 M |
| 04/01/2025 | $44.75 | $45.44 (1.54%) | $45.67 | $44.27 | 58.00 K | $375.18 M |
| 03/31/2025 | $44.46 | $45.39 (2.09%) | $46.04 | $43.41 | 78.04 K | $374.77 M |
| 03/28/2025 | $47.08 | $45.60 (-3.14%) | $47.08 | $44.80 | 71.50 K | $376.50 M |
| 03/27/2025 | $47.53 | $47.37 (-0.34%) | $48.28 | $47.20 | 64.70 K | $391.12 M |
| 03/26/2025 | $48.27 | $47.89 (-0.79%) | $48.36 | $46.83 | 50.34 K | $395.41 M |
| 03/25/2025 | $49.10 | $48.44 (-1.34%) | $50.49 | $48.15 | 52.90 K | $399.95 M |
| 03/24/2025 | $48.22 | $49.76 (3.19%) | $50.05 | $47.42 | 52.30 K | $410.85 M |
| 03/21/2025 | $47.32 | $47.59 (0.57%) | $48.08 | $46.63 | 122.02 K | $392.94 M |
| 03/20/2025 | $47.49 | $48.08 (1.24%) | $48.39 | $46.85 | 52.14 K | $396.98 M |
| 03/19/2025 | $45.59 | $47.79 (4.83%) | $48.38 | $45.59 | 64.40 K | $394.59 M |
| 03/18/2025 | $46.76 | $45.70 (-2.27%) | $46.76 | $45.47 | 69.10 K | $377.33 M |
| 03/17/2025 | $45.78 | $47.41 (3.56%) | $47.97 | $45.65 | 83.00 K | $391.45 M |
| 03/14/2025 | $45.44 | $46.23 (1.74%) | $47.03 | $45.18 | 88.22 K | $381.71 M |
| 03/13/2025 | $47.77 | $45.26 (-5.25%) | $47.89 | $44.51 | 98.92 K | $373.70 M |
| 03/12/2025 | $44.24 | $44.99 (1.7%) | $45.56 | $43.18 | 111.00 K | $371.47 M |
| 03/11/2025 | $44.21 | $44.37 (0.36%) | $45.13 | $42.76 | 120.92 K | $366.35 M |
| 03/10/2025 | $43.82 | $44.50 (1.55%) | $45.14 | $41.38 | 348.20 K | $362.58 M |
| 03/07/2025 | $44.75 | $44.54 (-0.47%) | $46.47 | $43.94 | 202.10 K | $362.91 M |
| 03/06/2025 | $44.18 | $44.47 (0.66%) | $46.74 | $41.12 | 334.70 K | $362.34 M |
| 03/05/2025 | $38.00 | $38.36 (0.95%) | $39.00 | $36.86 | 174.42 K | $312.56 M |
| 03/04/2025 | $38.32 | $38.00 (-0.84%) | $38.76 | $36.40 | 151.60 K | $309.62 M |
| 03/03/2025 | $41.90 | $39.02 (-6.87%) | $42.42 | $38.85 | 316.84 K | $317.93 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.
