AAME

Atlantic American Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.16 -3.36% 4.60 17:15:00
Open Price Low Price High Price Close Price Prev Close
4.78 4.67 4.88 4.70 4.76
more quote information »

AAME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.754.884.20014.5483,223-0.15-3.16%
1 Month2.3215.972.235.336,798,8552.2898.28%
3 Months2.2215.972.025.302,254,4002.38107.21%
6 Months1.9115.971.805.291,033,0042.69140.84%
1 Year2.4815.971.585.25511,6632.1285.48%
3 Years3.252515.971.465.22183,0181.3541.43%
5 Years4.3015.971.465.20112,9210.306.98%

AAME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 4.76 0.29 6.49% 4.51 4.87 4.30 70,449
Feb 26 2021 4.47 -0.16 -3.46% 4.64 4.75 4.43 80,047
Feb 25 2021 4.63 0.10 2.21% 4.69 4.73 4.54 71,239
Feb 24 2021 4.53 0.12 2.72% 4.48 4.64 4.48 64,019
Feb 23 2021 4.41 -0.55 -11.09% 4.75 4.75 4.2001 130,361
Feb 22 2021 4.96 0.32 6.9% 4.64 5.23 4.5602 161,520
Feb 19 2021 4.64 -0.60 -11.45% 5.17 5.19 4.53 306,159
Feb 18 2021 5.24 -0.29 -5.24% 5.55 5.85 5.08 343,133
Feb 17 2021 5.53 0.15 2.79% 5.50 5.71 5.15 336,147
Feb 16 2021 5.38 -0.33 -5.78% 5.56 5.72 5.2101 556,600
Feb 12 2021 5.71 0.45 8.56% 5.35 6.88 5.30 2,250,969
Feb 11 2021 5.26 -0.44 -7.72% 5.61 5.63 5.20 425,336
Feb 10 2021 5.70 -0.83 -12.71% 6.27 6.30 5.66 713,410
Feb 09 2021 6.53 0.03 0.46% 6.23 7.50 5.70 2,562,429
Feb 08 2021 6.50 1.30 25.0% 4.90 7.85 4.50 9,650,222
Feb 05 2021 5.20 2.81 117.57% 3.78 15.97 3.60 111,379,829
Feb 04 2021 2.39 0.11 4.82% 2.36 2.40 2.32 44,473
Feb 03 2021 2.28 0.04 1.79% 2.32 2.33 2.2511 8,371
Feb 02 2021 2.24 -0.08 -3.44% 2.32 2.36 2.23 23,523
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:20210302 23:58:39