AAME

Atlantic American Historical Data

AAME Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 4.00 0.14 3.63% 3.90 4.00 3.8401 37,316
Sep 16 2021 3.86 0.03 0.78% 3.83 3.96 3.83 14,836
Sep 15 2021 3.83 -0.08 -2.05% 3.87 4.00 3.83 10,883
Sep 14 2021 3.91 0.01 0.26% 3.92 3.9299 3.82 45,108
Sep 13 2021 3.90 -0.02 -0.51% 3.94 3.99 3.8342 78,564
Sep 10 2021 3.92 -0.14 -3.45% 4.04 4.06 3.9192 20,746
Sep 09 2021 4.06 0.14 3.57% 3.91 4.14 3.88 160,810
Sep 08 2021 3.92 0.02 0.51% 3.90 4.06 3.8301 114,914
Sep 07 2021 3.90 -0.09 -2.26% 3.92 4.13 3.90 16,923
Sep 06 2021 3.99 0.00 +0.00% 4.12 4.16 3.986 0
Sep 03 2021 3.99 -0.13 -3.16% 4.12 4.16 3.986 54,364
Sep 02 2021 4.12 -0.23 -5.29% 4.34 4.39 4.11 79,977
Sep 01 2021 4.35 0.38 9.57% 4.02 4.35 3.96 115,076
Aug 31 2021 3.97 0.10 2.58% 3.87 4.0689 3.81 79,365
Aug 30 2021 3.87 0.07 1.84% 3.86 3.92 3.76 33,305
Aug 27 2021 3.80 0.11 2.98% 3.70 3.95 3.70 97,800
Aug 26 2021 3.69 -0.01 -0.27% 3.70 3.79 3.645 20,644
Aug 25 2021 3.70 -0.10 -2.63% 3.80 3.80 3.70 22,931
Aug 24 2021 3.80 0.13 3.54% 3.76 3.83 3.68 22,088
Aug 23 2021 3.67 0.07 1.94% 3.60 3.70 3.59 19,492
Aug 20 2021 3.60 -0.05 -1.37% 3.70 3.7522 3.60 28,051
Aug 19 2021 3.65 0.00 0.0% 3.60 3.80 3.56 76,796
Aug 18 2021 3.65 0.01 0.27% 3.58 3.72 3.55 42,799
Aug 17 2021 3.64 0.10 2.82% 3.50 3.68 3.50 25,804
Aug 16 2021 3.54 -0.31 -8.05% 3.83 3.83 3.51 113,680
Aug 13 2021 3.85 -0.24 -5.87% 4.06 4.09 3.85 62,285
Aug 12 2021 4.09 0.02 0.49% 4.04 4.1526 4.04 21,392
Aug 11 2021 4.07 -0.41 -9.15% 4.43 4.52 4.03 89,334
Aug 10 2021 4.48 -0.01 -0.22% 4.50 5.70 4.40 1,099,341
Aug 09 2021 4.49 -0.04 -0.88% 4.55 4.59 4.4501 48,284
Aug 06 2021 4.53 0.29 6.84% 4.23 4.58 4.23 28,546
Aug 05 2021 4.24 0.04 0.95% 4.16 4.26 4.05 14,096
Aug 04 2021 4.20 -0.05 -1.18% 4.25 4.31 4.121 21,992
Aug 03 2021 4.25 0.04 0.95% 4.25 4.38 4.10 30,376
Aug 02 2021 4.21 0.12 2.93% 4.11 4.22 4.0955 8,906
Jul 30 2021 4.09 -0.03 -0.73% 4.14 4.23 4.03 20,983
Jul 29 2021 4.12 -0.05 -1.2% 4.17 4.17 4.045 8,736
Jul 28 2021 4.17 0.09 2.21% 4.09 4.19 3.9658 19,652
Jul 27 2021 4.08 0.18 4.62% 3.88 4.10 3.7501 41,372
Jul 26 2021 3.90 -0.22 -5.34% 4.09 4.0915 3.90 28,874
Jul 23 2021 4.12 0.19 4.83% 3.99 4.16 3.80 54,755
Jul 22 2021 3.93 -0.06 -1.5% 4.00 4.05 3.93 15,572
Jul 21 2021 3.99 0.10 2.57% 3.88 4.07 3.88 23,992
Jul 20 2021 3.89 0.00 0.0% 3.89 3.97 3.69 49,719
Jul 19 2021 3.89 -0.20 -4.89% 4.03 4.09 3.62 108,299
Jul 16 2021 4.09 -0.57 -12.23% 4.58 4.99 4.05 127,953
Jul 15 2021 4.66 0.34 7.87% 4.35 5.18 4.3301 799,808
Jul 14 2021 4.32 -0.06 -1.37% 4.38 4.38 4.2301 24,860
Jul 13 2021 4.38 0.00 0.0% 4.25 4.43 4.25 16,370
Jul 12 2021 4.38 0.02 0.46% 4.40 4.40 4.30 22,023
Jul 09 2021 4.36 -0.02 -0.46% 4.33 4.42 4.25 43,491
Jul 08 2021 4.38 -0.07 -1.57% 4.46 4.46 4.22 105,341
Jul 07 2021 4.45 0.05 1.14% 4.46 4.46 4.28 68,013
Jul 06 2021 4.40 0.01 0.23% 4.46 4.46 4.3087 49,249
Jul 05 2021 4.39 0.00 +0.00% 4.40 4.46 4.2101 0
Jul 02 2021 4.39 0.01 0.23% 4.40 4.46 4.2101 26,483
Jul 01 2021 4.38 0.06 1.39% 4.38 4.48 4.30 38,583
Jun 30 2021 4.32 -0.04 -1.02% 4.32 4.48 4.1731 28,044
Jun 29 2021 4.3647 0.07 1.74% 4.25 4.51 4.23 146,493
Jun 28 2021 4.29 0.03 0.7% 4.34 4.34 4.1807 20,365
Jun 25 2021 4.26 0.02 0.47% 4.20 4.33 4.15 50,256
Jun 24 2021 4.24 0.12 2.91% 4.12 4.26 4.105 28,799
Jun 23 2021 4.12 0.08 1.98% 4.02 4.14 4.01 19,366
Jun 22 2021 4.04 -0.03 -0.62% 4.05 4.13 4.01 23,384
Jun 21 2021 4.065 -0.02 -0.37% 4.11 4.1486 4.01 39,930
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:20210918 03:52:24