Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Atlantic American Corporation (AAME)
Atlantic American Corporation (AAME) Historical

AAME Atlantic American Corporation

2.15

0.13 (6.44%)

Last Updated: 12:22:13

Delayed by 15 minutes

AAME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	2.02	-0.17	-7.77%	2.02	2.2486	2.00	9,490
Apr 12 2024	2.1901	-0.04	-1.79%	2.24	2.24	2.17	3,704
Apr 11 2024	2.23	-0.05	-1.98%	2.16	2.26	2.13	1,815
Apr 10 2024	2.275	0.17	7.82%	2.10	2.275	2.08	5,029
Apr 09 2024	2.11	-0.06	-2.76%	2.13	2.215	2.11	2,339
Apr 08 2024	2.17	-0.02	-0.91%	2.18	2.22	2.17	1,046
Apr 05 2024	2.19	0.02	0.92%	2.24	2.2555	2.19	2,163
Apr 04 2024	2.17	-0.01	-0.46%	2.26	2.325	2.17	2,785
Apr 03 2024	2.18	-0.40	-15.50%	2.58	2.58	2.17	20,893
Apr 02 2024	2.58	-0.24	-8.51%	2.65	2.72	2.41	22,809
Apr 01 2024	2.82	0.02	0.71%	2.80	2.84	2.52	13,570
Mar 28 2024	2.80	0.00	0.00%	2.85	2.85	2.50	24,992
Mar 27 2024	2.80	0.05	1.82%	2.60	2.80	2.60	17,180
Mar 26 2024	2.75	-0.03	-1.08%	2.78	2.78	2.63	3,373
Mar 25 2024	2.78	0.00	0.00%	2.87	2.87	2.78	306
Mar 22 2024	2.78	-0.01	-0.36%	2.80	2.88	2.619	13,426
Mar 21 2024	2.79	0.00	0.00%	2.82	2.82	2.79	259
Mar 20 2024	2.79	-0.01	-0.18%	2.87	2.87	2.61	12,573
Mar 19 2024	2.795	0.12	4.29%	2.66	2.82	2.66	1,485
Mar 18 2024	2.68	-0.03	-1.11%	2.70	2.8694	2.68	10,018
Mar 15 2024	2.71	-0.08	-2.87%	2.67	2.93	2.67	8,388
Mar 14 2024	2.79	0.00	0.00%	2.90	2.9201	2.67	3,465
Mar 13 2024	2.79	0.03	1.09%	2.67	2.9501	2.67	11,954
Mar 12 2024	2.76	0.00	0.00%	2.77	2.88	2.58	2,143
Mar 11 2024	2.76	-0.07	-2.47%	2.98	3.00	2.71	9,108
Mar 08 2024	2.83	0.03	1.07%	2.77	2.8482	2.77	881
Mar 07 2024	2.80	0.08	2.94%	2.66	2.86	2.6429	3,154
Mar 06 2024	2.72	0.01	0.37%	2.61	2.79	2.61	2,054
Mar 05 2024	2.71	0.07	2.65%	2.62	2.83	2.62	5,364
Mar 04 2024	2.64	-0.03	-1.12%	2.66	2.76	2.63	7,109
Mar 01 2024	2.67	-0.06	-2.20%	2.722	2.88	2.67	8,577
Feb 29 2024	2.73	0.00	0.00%	2.75	2.775	2.69	6,543
Feb 28 2024	2.73	0.01	0.37%	2.70	2.81	2.70	16,421
Feb 27 2024	2.72	0.00	0.00%	2.705	2.75	2.705	2,851
Feb 26 2024	2.72	0.02	0.74%	2.67	2.75	2.60	2,351
Feb 23 2024	2.70	0.00	0.00%	2.61	2.75	2.58	12,675
Feb 22 2024	2.70	0.12	4.65%	2.58	2.70	2.4543	4,818
Feb 21 2024	2.58	0.07	2.79%	2.42	2.58	2.42	1,520
Feb 20 2024	2.51	0.09	3.72%	2.51	2.58	2.375	12,449
Feb 16 2024	2.42	-0.05	-2.02%	2.44	2.54	2.39	8,093
Feb 15 2024	2.47	-0.08	-3.14%	2.57	2.57	2.42	3,887
Feb 14 2024	2.55	0.05	2.00%	2.41	2.58	2.41	6,249
Feb 13 2024	2.50	0.07	2.88%	2.40	2.57	2.39	2,510
Feb 12 2024	2.43	-0.12	-4.52%	2.44	2.55	2.43	1,934
Feb 09 2024	2.545	0.04	1.39%	2.41	2.59	2.41	908
Feb 08 2024	2.51	0.11	4.58%	2.36	2.52	2.31	7,646
Feb 07 2024	2.40	-0.03	-1.23%	2.43	2.60	2.40	3,707
Feb 06 2024	2.43	-0.32	-11.64%	2.62	2.64	2.02	30,173
Feb 05 2024	2.75	0.00	0.00%	2.75	2.75	2.75	212
Feb 02 2024	2.75	0.03	1.25%	2.68	2.75	2.68	1,865
Feb 01 2024	2.716	-0.01	-0.25%	2.75	2.75	2.59	3,180
Jan 31 2024	2.7228	0.08	3.14%	2.65	2.7228	2.50	7,628
Jan 30 2024	2.64	0.01	0.38%	2.63	2.75	2.63	2,377
Jan 29 2024	2.63	0.01	0.38%	2.53	2.68	2.515	8,069
Jan 26 2024	2.62	-0.04	-1.50%	2.65	2.73	2.5604	2,390
Jan 25 2024	2.66	0.09	3.50%	2.59	2.66	2.54	6,303
Jan 24 2024	2.57	0.07	2.80%	2.58	2.61	2.49	2,116
Jan 23 2024	2.50	0.02	0.81%	2.50	2.62	2.49	17,642
Jan 22 2024	2.48	-0.15	-5.70%	2.63	2.66	2.47	5,037
Jan 19 2024	2.63	-0.02	-0.75%	2.60	2.66	2.53	8,129
Jan 18 2024	2.65	-0.04	-1.49%	2.58	2.75	2.5401	5,312
Jan 17 2024	2.69	0.18	7.17%	2.52	2.69	2.52	3,098

Atlantic American

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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