AAME

Atlantic American Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlantic American Corporation AAME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.48% 4.13 17:18:23
Open Price Low Price High Price Close Price Prev Close
4.14 4.10 4.2501 4.13 4.15
more quote information »

AAME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.974.343.834.0883,0160.164.03%
1 Month3.584.393.504.00213,9620.5515.36%
3 Months5.176.743.255.07589,315-1.04-20.12%
6 Months2.1715.972.025.251,337,8171.9690.32%
1 Year1.8815.971.585.22656,4842.25119.68%
3 Years3.0015.971.465.19227,2691.1337.67%
5 Years3.9615.971.465.18142,0260.174.29%

AAME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 4.15 -0.04 -0.95% 4.237 4.34 4.01 124,166
May 12 2021 4.19 0.25 6.35% 3.89 4.20 3.83 100,695
May 11 2021 3.94 -0.04 -1.01% 3.91 3.975 3.84 94,558
May 10 2021 3.98 -0.02 -0.5% 4.00 4.06 3.95 43,452
May 07 2021 4.00 0.00 0.0% 3.97 4.115 3.97 52,207
May 06 2021 4.00 -0.08 -1.96% 4.08 4.10 3.91 208,600
May 05 2021 4.08 0.02 0.49% 4.10 4.32 4.05 122,319
May 04 2021 4.06 -0.16 -3.79% 4.22 4.245 3.91 256,980
May 03 2021 4.22 0.13 3.18% 4.06 4.23 3.98 264,954
Apr 30 2021 4.09 -0.09 -2.15% 4.17 4.20 4.04 61,194
Apr 29 2021 4.18 -0.11 -2.56% 4.30 4.35 4.0895 90,300
Apr 28 2021 4.29 0.27 6.72% 4.02 4.39 4.0042 143,780
Apr 27 2021 4.02 -0.17 -4.06% 4.21 4.21 4.01 61,783
Apr 26 2021 4.19 0.19 4.75% 4.01 4.20 4.00 386,499
Apr 23 2021 4.00 -0.16 -3.85% 4.05 4.15 3.89 372,666
Apr 22 2021 4.16 0.29 7.49% 3.87 4.18 3.81 554,287
Apr 21 2021 3.87 0.09 2.38% 3.74 3.99 3.74 249,771
Apr 20 2021 3.78 0.03 0.8% 3.71 3.92 3.6207 246,161
Apr 19 2021 3.75 0.05 1.35% 3.69 3.78 3.57 214,663
Apr 16 2021 3.70 0.15 4.23% 3.58 3.96 3.50 630,197
Apr 15 2021 3.55 -0.15 -4.05% 3.68 3.70 3.47 123,298
Apr 14 2021 3.70 0.22 6.32% 3.52 3.79 3.4875 150,131
See More Historical Prices ยป
Your Recent History
NASDAQ
AAME
Atlantic A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210514 23:14:34