Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.910
+0.010 (0.34%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.93 | 3.16 | 2.89 | 2.91 | 2.91 | 0.34% | 28,809 |
| Sep 26, 2025 | 2.86 | 3.00 | 2.80 | 2.90 | 2.90 | 0.35% | 33,407 |
| Sep 25, 2025 | 3.27 | 3.27 | 2.52 | 2.89 | 2.89 | -12.42% | 181,865 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -0.90% | 24,036 |
| Sep 23, 2025 | 3.29 | 3.39 | 3.28 | 3.33 | 3.33 | - | 37,452 |
| Sep 22, 2025 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -3.48% | 48,430 |
| Sep 19, 2025 | 3.45 | 3.46 | 3.34 | 3.45 | 3.45 | 0.58% | 66,035 |
| Sep 18, 2025 | 3.33 | 3.45 | 3.33 | 3.43 | 3.43 | -0.29% | 31,304 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.33 | 3.44 | 3.44 | 1.47% | 60,976 |
| Sep 16, 2025 | 3.20 | 3.41 | 3.20 | 3.39 | 3.39 | 1.04% | 33,635 |
| Sep 15, 2025 | 3.24 | 3.40 | 3.21 | 3.36 | 3.36 | 2.29% | 62,683 |
| Sep 12, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 0.61% | 4,703 |
| Sep 11, 2025 | 3.17 | 3.30 | 3.17 | 3.26 | 3.26 | 0.46% | 8,644 |
| Sep 10, 2025 | 3.20 | 3.30 | 3.15 | 3.25 | 3.25 | -0.46% | 14,413 |
| Sep 9, 2025 | 3.05 | 3.31 | 3.05 | 3.26 | 3.26 | 1.24% | 18,426 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.06 | 3.22 | 3.22 | -1.38% | 43,667 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.05 | 3.27 | 3.27 | -2.25% | 21,139 |
| Sep 4, 2025 | 3.21 | 3.37 | 3.17 | 3.34 | 3.34 | 2.45% | 21,212 |
| Sep 3, 2025 | 3.36 | 3.36 | 3.19 | 3.26 | 3.26 | -1.81% | 18,030 |
| Sep 2, 2025 | 3.43 | 3.44 | 3.11 | 3.32 | 3.32 | -1.48% | 110,306 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.30 | 3.37 | 3.37 | 0.60% | 23,667 |
| Aug 28, 2025 | 3.49 | 3.50 | 3.31 | 3.35 | 3.35 | -2.33% | 25,190 |
| Aug 27, 2025 | 3.64 | 3.71 | 3.35 | 3.43 | 3.43 | -2.00% | 45,712 |
| Aug 26, 2025 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | 2.04% | 21,934 |
| Aug 25, 2025 | 3.35 | 3.55 | 3.27 | 3.43 | 3.43 | 4.57% | 108,130 |
| Aug 22, 2025 | 3.19 | 3.42 | 3.19 | 3.28 | 3.28 | 1.86% | 40,336 |
| Aug 21, 2025 | 3.37 | 3.46 | 3.14 | 3.22 | 3.22 | -6.67% | 65,427 |
| Aug 20, 2025 | 3.30 | 3.65 | 3.20 | 3.45 | 3.45 | -2.27% | 75,571 |
| Aug 19, 2025 | 3.22 | 3.66 | 3.22 | 3.53 | 3.53 | 11.71% | 76,062 |
| Aug 18, 2025 | 3.20 | 3.31 | 2.94 | 3.16 | 3.16 | 2.63% | 144,169 |
| Aug 15, 2025 | 3.05 | 3.37 | 3.01 | 3.08 | 3.08 | 6.91% | 92,242 |
| Aug 14, 2025 | 2.54 | 3.20 | 2.51 | 2.88 | 2.88 | 17.55% | 176,536 |
| Aug 13, 2025 | 2.38 | 2.53 | 2.34 | 2.45 | 2.45 | 6.06% | 8,983 |
| Aug 12, 2025 | 2.34 | 2.50 | 2.26 | 2.31 | 2.31 | 2.67% | 25,901 |
| Aug 11, 2025 | 2.38 | 2.44 | 2.25 | 2.25 | 2.25 | -6.25% | 14,725 |
| Aug 8, 2025 | 2.27 | 2.40 | 2.21 | 2.40 | 2.40 | 3.45% | 9,588 |
| Aug 7, 2025 | 2.34 | 2.34 | 2.19 | 2.32 | 2.32 | - | 6,056 |
| Aug 6, 2025 | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | 0.65% | 6,094 |
| Aug 5, 2025 | 2.33 | 2.38 | 2.25 | 2.31 | 2.31 | -1.91% | 6,305 |
| Aug 4, 2025 | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | 4.63% | 17,074 |
| Aug 1, 2025 | 2.29 | 2.37 | 2.18 | 2.25 | 2.25 | -1.71% | 61,805 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | 1.06% | 6,500 |
| Jul 30, 2025 | 2.23 | 2.34 | 2.20 | 2.26 | 2.26 | 2.08% | 35,332 |
| Jul 29, 2025 | 2.18 | 2.27 | 2.17 | 2.22 | 2.22 | 1.61% | 7,096 |
| Jul 28, 2025 | 2.27 | 2.31 | 2.17 | 2.18 | 2.18 | -3.96% | 5,337 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.18 | 2.27 | 2.27 | - | 1,861 |
| Jul 24, 2025 | 2.22 | 2.27 | 2.17 | 2.27 | 2.27 | 0.89% | 7,764 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.17 | 2.25 | 2.25 | 3.69% | 4,749 |
| Jul 22, 2025 | 2.19 | 2.24 | 2.17 | 2.17 | 2.17 | -3.13% | 5,260 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | 2.99% | 4,673 |