American Atomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.40	0.41	0.38	0.41	0.41	-3.57%	22,500
Oct 29, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	25,464
Oct 28, 2025	0.37	0.44	0.37	0.43	0.43	13.16%	44,611
Oct 27, 2025	0.41	0.41	0.38	0.38	0.38	-15.56%	67,900
Oct 24, 2025	0.48	0.48	0.42	0.45	0.45	-4.26%	57,500
Oct 23, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	3,700
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	6,000
Oct 21, 2025	0.50	0.55	0.48	0.50	0.50	-5.66%	37,000
Oct 20, 2025	0.51	0.53	0.51	0.53	0.53	1.92%	27,850
Oct 17, 2025	0.49	0.52	0.45	0.52	0.52	4.00%	65,500
Oct 16, 2025	0.50	0.50	0.48	0.50	0.50	-	31,030
Oct 15, 2025	0.60	0.60	0.44	0.50	0.50	-18.03%	132,610
Oct 14, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	54,500
Oct 10, 2025	0.63	0.64	0.60	0.60	0.60	-	19,111
Oct 9, 2025	0.65	0.66	0.60	0.60	0.60	-6.25%	37,010
Oct 8, 2025	0.60	0.65	0.60	0.64	0.64	3.23%	45,768
Oct 7, 2025	0.72	0.72	0.60	0.62	0.62	-16.22%	167,065
Oct 6, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	29,090
Oct 3, 2025	0.80	0.80	0.74	0.79	0.79	-7.06%	26,635
Oct 2, 2025	0.78	0.86	0.75	0.85	0.85	11.84%	52,498
Oct 1, 2025	0.76	0.80	0.76	0.76	0.76	-2.56%	27,100
Sep 30, 2025	0.77	0.80	0.73	0.78	0.78	1.30%	12,000
Sep 29, 2025	0.77	0.80	0.76	0.77	0.77	2.67%	40,800
Sep 26, 2025	0.74	0.80	0.74	0.75	0.75	1.35%	43,980
Sep 25, 2025	0.71	0.76	0.71	0.74	0.74	4.23%	13,225
Sep 24, 2025	0.75	0.75	0.71	0.71	0.71	-2.74%	29,400
Sep 23, 2025	0.81	0.81	0.71	0.73	0.73	-12.05%	81,330
Sep 22, 2025	0.86	0.86	0.80	0.83	0.83	-9.78%	59,295
Sep 19, 2025	0.84	0.92	0.84	0.92	0.92	9.52%	92,661
Sep 18, 2025	0.77	0.84	0.77	0.84	0.84	15.07%	119,724
Sep 17, 2025	0.82	0.82	0.73	0.73	0.73	-7.59%	89,897
Sep 16, 2025	0.95	0.95	0.78	0.79	0.79	-19.39%	129,317
Sep 15, 2025	0.70	0.98	0.70	0.98	0.98	58.06%	421,860
Sep 12, 2025	0.66	0.66	0.61	0.62	0.62	-6.06%	18,000
Sep 11, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	5,000
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-	4,000
Sep 9, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	2,148
Sep 8, 2025	0.69	0.70	0.69	0.69	0.69	-	2,500
Sep 5, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	4,224
Sep 4, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	16,500
Sep 3, 2025	0.64	0.67	0.64	0.67	0.67	1.52%	3,000
Sep 2, 2025	0.67	0.69	0.59	0.66	0.66	-1.49%	15,500
Aug 29, 2025	0.65	0.67	0.65	0.67	0.67	6.35%	7,500
Aug 27, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	3,516
Aug 26, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	2,000
Aug 25, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	2,000
Aug 22, 2025	0.65	0.65	0.62	0.62	0.62	-1.59%	20,800
Aug 21, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	600
Aug 20, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	8,750
Aug 19, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	5,000