American Atomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.65	0.68	0.65	0.68	0.68	13.33%	23,837
Aug 15, 2025	0.61	0.61	0.59	0.60	0.60	9.09%	7,500
Aug 14, 2025	0.53	0.55	0.50	0.55	0.55	7.84%	25,000
Aug 13, 2025	0.52	0.53	0.51	0.51	0.51	2.00%	6,900
Aug 12, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	35,700
Aug 11, 2025	0.55	0.55	0.53	0.53	0.53	-	5,500
Aug 8, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	7,600
Aug 7, 2025	0.57	0.57	0.51	0.51	0.51	-12.07%	29,475
Aug 6, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	10,181
Aug 5, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	8,000
Aug 1, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	12,039
Jul 31, 2025	0.51	0.55	0.51	0.54	0.54	-	11,500
Jul 30, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	2,500
Jul 29, 2025	0.56	0.56	0.53	0.53	0.53	-1.85%	15,000