American Atomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.65	0.67	0.65	0.67	-	6.35%	6,500
Aug 28, 2025	0.63	0.63	0.63	0.63	-	-	-
Aug 27, 2025	0.62	0.63	0.62	0.63	-	1.61%	3,516
Aug 26, 2025	0.62	0.62	0.62	0.62	-	-1.59%	2,000
Aug 25, 2025	0.63	0.63	0.63	0.63	-	1.61%	2,000
Aug 22, 2025	0.65	0.65	0.62	0.62	-	-1.59%	20,800
Aug 21, 2025	0.63	0.63	0.63	0.63	-	-3.08%	600
Aug 20, 2025	0.66	0.66	0.65	0.65	-	-2.99%	8,750
Aug 19, 2025	0.68	0.68	0.67	0.67	-	-1.47%	5,000
Aug 18, 2025	0.65	0.68	0.65	0.68	-	13.33%	23,837
Aug 15, 2025	0.61	0.61	0.59	0.60	-	9.09%	7,500
Aug 14, 2025	0.53	0.55	0.50	0.55	-	7.84%	25,000
Aug 13, 2025	0.52	0.53	0.51	0.51	-	2.00%	6,900
Aug 12, 2025	0.53	0.53	0.50	0.50	-	-5.66%	35,700
Aug 11, 2025	0.55	0.55	0.53	0.53	-	-	5,500
Aug 8, 2025	0.52	0.54	0.52	0.53	-	3.92%	7,600
Aug 7, 2025	0.57	0.57	0.51	0.51	-	-12.07%	29,475
Aug 6, 2025	0.56	0.58	0.56	0.58	-	3.57%	10,181
Aug 5, 2025	0.53	0.56	0.53	0.56	-	5.66%	8,000
Aug 1, 2025	0.55	0.55	0.53	0.53	-	-1.85%	12,039
Jul 31, 2025	0.51	0.55	0.51	0.54	-	-	11,500
Jul 30, 2025	0.54	0.54	0.54	0.54	-	1.89%	2,500
Jul 29, 2025	0.56	0.56	0.53	0.53	-	-1.85%	15,000
Jul 28, 2025	0.54	0.54	0.54	0.54	-	-	6,500