America's Car-Mart, Inc. - Common Stock (CRMT)

38.00Last Price

-1.02 (-2.61%)Change

America's Car-Mart is a retail automotive dealership company that specializes in the sale of used vehicles, primarily targeting the underserved markets with a focus on providing affordable financing options

The company operates through its network of stores across various states, offering a range of quality pre-owned cars, trucks, and SUVs. In addition to vehicle sales, America's Car-Mart provides in-house financing solutions, making it easier for customers with less-than-perfect credit to purchase a vehicle. With a commitment to customer service, the company aims to create a positive buying experience while fostering long-term relationships with its clients.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	38.32	38.76	36.40	38.00	151,593	38.00
3/03/2025	41.90	42.42	38.85	39.02	316,758	39.02
2/28/2025	41.57	42.15	41.19	41.86	66,332	41.86
2/27/2025	43.08	43.87	41.54	41.73	80,369	41.73
2/26/2025	43.81	44.83	42.51	43.02	77,881	43.02
2/25/2025	44.28	45.01	43.63	43.96	79,487	43.96
2/24/2025	46.89	46.89	43.48	44.48	90,407	44.48
2/21/2025	47.67	47.75	43.95	44.27	79,764	44.27
2/20/2025	48.86	48.86	45.99	47.24	147,455	47.24
2/19/2025	48.96	49.50	47.94	49.42	44,244	49.42
2/18/2025	51.24	51.80	49.23	49.59	56,738	49.59
2/14/2025	51.81	52.40	50.12	50.26	49,618	50.26
2/13/2025	50.06	51.23	49.22	51.15	37,219	51.15
2/12/2025	50.49	51.00	49.03	50.00	68,571	50.00
2/11/2025	49.71	50.74	48.96	50.66	55,877	50.66
2/10/2025	49.51	50.24	48.80	50.10	55,285	50.10
2/07/2025	49.31	49.70	47.47	49.24	47,233	49.24
2/06/2025	49.76	50.28	49.01	49.60	49,623	49.60
2/05/2025	47.97	49.51	47.61	49.47	69,972	49.47
2/04/2025	47.08	47.96	47.08	47.60	71,934	47.60
2/03/2025	47.98	48.52	46.69	47.48	68,846	47.48
1/31/2025	50.07	50.26	48.58	48.69	71,340	48.69
1/30/2025	50.00	50.52	49.39	50.11	76,033	50.11
1/29/2025	50.38	50.45	48.87	49.47	64,438	49.47
1/28/2025	49.69	51.23	48.20	50.62	50,936	50.62
1/27/2025	49.77	50.98	49.20	49.78	78,032	49.78
1/24/2025	48.54	50.29	48.41	49.78	62,183	49.78
1/23/2025	47.68	48.94	47.68	48.60	171,937	48.60
1/22/2025	47.93	48.17	47.27	47.70	84,055	47.70
1/21/2025	46.47	49.21	46.32	48.01	189,007	48.01
1/17/2025	45.80	46.88	45.06	46.23	118,438	46.23
1/16/2025	45.99	45.99	45.12	45.50	59,892	45.50
1/15/2025	45.93	46.45	45.83	45.97	55,910	45.97
1/14/2025	44.30	44.75	43.77	44.47	69,354	44.47
1/13/2025	43.96	44.58	43.13	44.13	88,875	44.13
1/10/2025	46.00	46.07	44.42	44.64	84,005	44.64
1/08/2025	47.47	47.62	46.52	46.82	87,441	46.82
1/07/2025	48.77	50.16	47.56	48.09	123,387	48.09
1/06/2025	49.27	50.32	48.31	48.44	86,162	48.44
1/03/2025	49.84	49.84	48.27	49.22	74,203	49.22
1/02/2025	51.47	51.90	49.24	49.81	78,788	49.81
12/31/2024	51.15	0.00	51.25	51.25	0	51.25
12/30/2024	52.12	52.15	50.52	51.15	58,964	51.15
12/27/2024	53.30	53.53	51.85	52.31	79,779	52.31
12/26/2024	53.22	53.93	52.46	53.68	49,016	53.68
12/24/2024	53.17	53.55	52.98	53.13	29,953	53.13
12/23/2024	53.23	53.81	52.25	53.29	89,375	53.29
12/20/2024	52.99	56.04	52.24	53.14	447,636	53.14
12/19/2024	53.47	54.00	52.09	53.46	99,856	53.46
12/18/2024	55.85	56.00	52.70	52.70	209,378	52.70
12/17/2024	55.53	55.92	54.54	55.36	119,155	55.36
12/16/2024	55.60	56.10	55.14	56.02	101,868	56.02
12/13/2024	55.29	55.35	54.21	55.30	123,566	55.30
12/12/2024	55.37	55.67	54.70	55.30	118,640	55.30
12/11/2024	56.09	56.24	54.75	55.49	85,210	55.49
12/10/2024	57.12	57.12	54.93	55.74	107,721	55.74
12/09/2024	54.34	58.38	54.34	57.46	200,959	57.46
12/06/2024	53.40	53.76	50.59	53.64	162,438	53.64
12/05/2024	55.42	59.01	52.32	53.00	468,941	53.00