America's Car-Mart Inc.

44.56
-3.06 (-6.43%)
At close: Apr 03, 2025, 3:59 PM
43.78
-1.76%
After-hours: Apr 03, 2025, 07:49 PM EDT

America's Car-Mart Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 44.21 45.60 41.58 44.62 -3.00 -6.30% 137,194
Apr 2, 2025 44.94 47.81 44.51 47.62 2.18 4.80% 63,414
Apr 1, 2025 44.75 45.67 44.27 45.44 0.05 0.11% 58,000
Mar 31, 2025 44.46 46.04 43.41 45.39 -0.21 -0.46% 78,036
Mar 28, 2025 47.08 47.08 44.80 45.60 -1.77 -3.74% 71,500
Mar 27, 2025 47.53 48.28 47.20 47.37 -0.52 -1.09% 64,700
Mar 26, 2025 48.27 48.36 46.83 47.89 -0.55 -1.14% 50,343
Mar 25, 2025 49.10 50.49 48.15 48.44 -1.32 -2.65% 52,900
Mar 24, 2025 48.22 50.05 47.42 49.76 2.17 4.56% 52,300
Mar 21, 2025 47.32 48.08 46.63 47.59 -0.49 -1.02% 122,015
Mar 20, 2025 47.49 48.39 46.85 48.08 0.29 0.61% 52,136
Mar 19, 2025 45.59 48.38 45.59 47.79 2.09 4.57% 64,400
Mar 18, 2025 46.76 46.76 45.47 45.70 -1.71 -3.61% 69,100
Mar 17, 2025 45.78 47.97 45.65 47.41 1.18 2.55% 83,000
Mar 14, 2025 45.44 47.03 45.18 46.23 0.97 2.14% 88,217
Mar 13, 2025 47.77 47.89 44.51 45.26 0.27 0.60% 98,923
Mar 12, 2025 44.24 45.56 43.18 44.99 0.62 1.40% 111,000
Mar 11, 2025 44.21 45.13 42.76 44.37 -0.13 -0.29% 120,918
Mar 10, 2025 43.82 45.14 41.38 44.50 -0.04 -0.09% 348,201
Mar 7, 2025 44.75 46.47 43.94 44.54 0.07 0.16% 202,100
Mar 6, 2025 44.18 46.74 41.12 44.47 6.11 15.93% 334,700
Mar 5, 2025 38.00 39.00 36.86 38.36 0.36 0.95% 174,421
Mar 4, 2025 38.32 38.76 36.40 38.00 -1.02 -2.61% 151,600
Mar 3, 2025 41.90 42.42 38.85 39.02 -2.84 -6.78% 316,835
Feb 28, 2025 41.57 42.15 41.19 41.86 0.13 0.31% 66,332
Feb 27, 2025 43.08 43.87 41.54 41.73 -1.29 -3.00% 80,400
Feb 26, 2025 43.81 44.83 42.51 43.02 -0.94 -2.14% 77,900
Feb 25, 2025 44.28 45.01 43.63 43.96 -0.52 -1.17% 79,500
Feb 24, 2025 46.89 46.89 43.48 44.48 0.21 0.47% 90,707
Feb 21, 2025 47.67 47.75 43.95 44.27 -2.97 -6.29% 79,800
Feb 20, 2025 48.86 48.86 45.99 47.24 -2.18 -4.41% 147,500
Feb 19, 2025 48.96 49.50 47.94 49.42 -0.17 -0.34% 44,244
Feb 18, 2025 51.24 51.80 49.24 49.59 -0.67 -1.33% 56,738
Feb 14, 2025 51.81 52.40 50.12 50.26 -0.89 -1.74% 49,618
Feb 13, 2025 50.06 51.23 49.22 51.15 1.15 2.30% 37,219
Feb 12, 2025 50.49 51.00 49.03 50.00 -0.66 -1.30% 68,600
Feb 11, 2025 49.71 50.74 48.96 50.66 0.56 1.12% 55,900
Feb 10, 2025 49.51 50.24 48.80 50.10 0.86 1.75% 55,300
Feb 7, 2025 49.31 49.70 47.47 49.24 -0.36 -0.73% 47,233
Feb 6, 2025 49.76 50.28 49.01 49.60 0.13 0.26% 49,633
Feb 5, 2025 47.97 49.51 47.61 49.47 1.87 3.93% 70,000
Feb 4, 2025 47.08 47.96 47.08 47.60 0.12 0.25% 71,934
Feb 3, 2025 47.98 48.53 46.69 47.48 -1.21 -2.49% 68,846
Jan 31, 2025 50.07 50.26 48.58 48.69 -1.42 -2.83% 71,340
Jan 30, 2025 50.00 50.52 49.39 50.11 0.64 1.29% 76,033
Jan 29, 2025 50.38 50.45 48.87 49.47 -1.15 -2.27% 64,438
Jan 28, 2025 49.69 51.24 48.20 50.62 0.84 1.69% 50,936
Jan 27, 2025 49.77 50.98 49.20 49.78 0.00 0.00% 78,032
Jan 24, 2025 48.54 50.29 48.41 49.78 1.18 2.43% 62,200
Jan 23, 2025 47.68 48.94 47.68 48.60 0.90 1.89% 171,937