America's Car-Mart Inc.
46.09
1.62 (3.64%)
At close: Jan 15, 2025, 1:49 PM

CRMT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 44.30 44.75 43.77 44.47 0.34 0.77% 69,354
Jan 13, 2025 43.96 44.58 43.13 44.13 -0.51 -1.14% 88,900
Jan 10, 2025 46.00 46.07 44.42 44.64 -2.18 -4.66% 84,005
Jan 8, 2025 47.47 47.62 46.52 46.82 -1.27 -2.64% 87,441
Jan 7, 2025 48.77 50.16 47.56 48.09 -0.35 -0.72% 123,400
Jan 6, 2025 49.27 50.32 48.31 48.44 -0.78 -1.58% 86,200
Jan 3, 2025 49.84 49.84 48.27 49.22 -0.59 -1.18% 74,203
Jan 2, 2025 51.47 51.90 49.24 49.81 -1.44 -2.81% 78,800
Dec 31, 2024 51.16 52.20 50.83 51.25 0.10 0.20% 73,900
Dec 30, 2024 52.12 52.15 50.52 51.15 -1.16 -2.22% 59,000
Dec 27, 2024 53.30 53.53 51.85 52.31 -1.37 -2.55% 79,800
Dec 26, 2024 53.22 53.93 52.46 53.68 0.55 1.04% 49,016
Dec 24, 2024 53.17 53.55 52.98 53.13 -0.16 -0.30% 30,000
Dec 23, 2024 53.23 53.81 52.25 53.29 0.15 0.28% 89,400
Dec 20, 2024 52.99 56.04 52.24 53.14 -0.45 -0.84% 447,636
Dec 19, 2024 53.47 54.00 52.09 53.59 0.89 1.69% 117,129
Dec 18, 2024 55.85 56.00 52.70 52.70 -2.66 -4.80% 209,400
Dec 17, 2024 55.53 55.92 54.54 55.36 -0.66 -1.18% 119,200
Dec 16, 2024 55.60 56.10 55.14 56.02 0.72 1.30% 101,900
Dec 13, 2024 55.29 55.35 54.21 55.30 0.00 0.00% 123,600
Dec 12, 2024 55.37 55.67 54.70 55.30 -0.19 -0.34% 118,640
Dec 11, 2024 56.09 56.24 54.75 55.49 -0.26 -0.47% 85,210
Dec 10, 2024 57.12 57.12 54.93 55.75 -1.71 -2.98% 107,721
Dec 9, 2024 54.34 58.38 54.34 57.46 3.82 7.12% 201,000
Dec 6, 2024 53.40 53.76 50.59 53.64 0.64 1.21% 162,438
Dec 5, 2024 55.42 59.01 52.32 53.00 7.30 15.97% 469,041
Dec 4, 2024 45.50 46.07 45.35 45.70 -0.13 -0.28% 80,700
Dec 3, 2024 46.38 46.38 45.11 45.83 -0.03 -0.07% 117,846
Dec 2, 2024 46.52 47.58 45.14 45.86 -0.30 -0.65% 72,009
Nov 29, 2024 47.86 48.43 46.06 46.16 -1.05 -2.22% 45,342
Nov 27, 2024 46.70 48.67 46.70 47.21 0.66 1.42% 120,800
Nov 26, 2024 46.73 47.25 45.50 46.55 -0.85 -1.79% 81,816
Nov 25, 2024 45.18 48.40 45.18 47.40 2.53 5.64% 367,300
Nov 22, 2024 43.28 44.96 43.25 44.87 1.80 4.18% 111,300
Nov 21, 2024 42.29 43.34 41.97 43.07 1.32 3.16% 133,000
Nov 20, 2024 41.53 42.17 40.80 41.75 0.01 0.02% 141,927
Nov 19, 2024 41.48 41.91 41.04 41.74 -0.29 -0.69% 121,700
Nov 18, 2024 41.97 42.66 41.73 42.03 0.26 0.62% 97,900
Nov 15, 2024 42.33 42.68 41.42 41.77 -0.42 -1.00% 123,600
Nov 14, 2024 42.08 43.07 41.88 42.19 0.01 0.02% 95,838
Nov 13, 2024 41.76 43.65 41.76 42.18 0.18 0.43% 75,644
Nov 12, 2024 42.94 43.62 41.53 42.00 -1.51 -3.47% 53,631
Nov 11, 2024 42.66 43.89 42.62 43.51 1.26 2.98% 43,500
Nov 8, 2024 42.99 43.10 41.63 42.25 -0.55 -1.29% 34,805
Nov 7, 2024 43.16 44.07 42.40 42.80 -0.14 -0.33% 73,725
Nov 6, 2024 42.50 43.74 42.45 42.94 3.11 7.81% 114,145
Nov 5, 2024 39.02 39.89 38.80 39.83 0.93 2.39% 41,400
Nov 4, 2024 38.28 39.77 38.28 38.90 0.69 1.81% 67,400
Nov 1, 2024 39.27 40.09 37.98 38.21 -0.83 -2.13% 91,424
Oct 31, 2024 39.74 39.76 38.73 39.04 -0.60 -1.51% 75,300

Create Price Alert on CRMT

Your price alert will notify you when the stock price is above 46.09.

Add to Watchlist