Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.570
-0.060 (-3.68%)
Feb 21, 2025, 4:00 PM EST - Market closed
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 1,311 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.56% | 1,506 |
| Feb 19, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.31% | 3,894 |
| Feb 18, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,558 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -3.03% | 638 |
| Feb 13, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | 3.77% | 872 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 1,574 |
| Feb 11, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | 0.25% | 4,950 |
| Feb 10, 2025 | 1.72 | 1.72 | 1.58 | 1.61 | 1.61 | -4.52% | 18,146 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.61 | 1.68 | 1.68 | -1.64% | 3,374 |
| Feb 6, 2025 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | 2.40% | 4,473 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | -1.76% | 2,815 |
| Feb 4, 2025 | 1.71 | 1.72 | 1.64 | 1.70 | 1.70 | 4.29% | 9,121 |
| Feb 3, 2025 | 1.66 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 3,841 |
| Jan 31, 2025 | 1.71 | 1.77 | 1.60 | 1.69 | 1.69 | -1.74% | 2,318 |
| Jan 30, 2025 | 1.75 | 1.75 | 1.61 | 1.72 | 1.72 | 1.18% | 3,578 |
| Jan 29, 2025 | 1.69 | 1.73 | 1.52 | 1.70 | 1.70 | - | 4,691 |
| Jan 28, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | 1.70 | 3.03% | 9,296 |
| Jan 27, 2025 | 1.44 | 1.65 | 1.44 | 1.65 | 1.65 | 8.91% | 33,465 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 547 |
| Jan 23, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.33% | 1,560 |
| Jan 22, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | 0.33% | 8,993 |
| Jan 21, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.96% | 1,841 |
| Jan 17, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.73% | 1,217 |
| Jan 16, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -1.18% | 2,824 |
| Jan 15, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 6,504 |
| Jan 14, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 0.65% | 2,071 |
| Jan 13, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 3.03% | 5,935 |
| Jan 10, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.30% | 4,026 |
| Jan 8, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 1,621 |
| Jan 7, 2025 | 1.54 | 1.54 | 1.44 | 1.50 | 1.50 | 2.74% | 11,601 |
| Jan 6, 2025 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 16,843 |
| Jan 3, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 1.01% | 3,157 |
| Jan 2, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.57% | 1,323 |
| Dec 31, 2024 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | -0.65% | 4,642 |
| Dec 30, 2024 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 4.45% | 11,713 |
| Dec 27, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.87% | 276 |
| Dec 26, 2024 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 0.81% | 1,492 |
| Dec 24, 2024 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.66% | 1,410 |
| Dec 23, 2024 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 2,107 |
| Dec 20, 2024 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -1.99% | 6,522 |
| Dec 19, 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 4.14% | 2,165 |
| Dec 18, 2024 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -6.45% | 4,801 |
| Dec 17, 2024 | 1.46 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 9,089 |
| Dec 16, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 616 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,429 |
| Dec 12, 2024 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 3.38% | 4,410 |
| Dec 11, 2024 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 1,918 |
| Dec 10, 2024 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 4,760 |
| Dec 9, 2024 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | -1.10% | 2,220 |
| Dec 6, 2024 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 5.96% | 4,261 |
| Dec 5, 2024 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 7,614 |
| Dec 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 581 |
| Dec 3, 2024 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 1,988 |
| Dec 2, 2024 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | - | 5,944 |
| Nov 29, 2024 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 1,896 |
| Nov 27, 2024 | 1.59 | 1.62 | 1.50 | 1.56 | 1.56 | 1.96% | 7,699 |
| Nov 26, 2024 | 1.53 | 1.60 | 1.46 | 1.53 | 1.53 | -3.16% | 10,335 |
| Nov 25, 2024 | 1.68 | 1.76 | 1.26 | 1.58 | 1.58 | -3.66% | 43,293 |
| Nov 22, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,589 |
| Nov 21, 2024 | 1.57 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 2,652 |
| Nov 20, 2024 | 1.58 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 5,646 |
| Nov 19, 2024 | 1.62 | 1.66 | 1.55 | 1.60 | 1.60 | -5.88% | 6,316 |
| Nov 18, 2024 | 1.60 | 1.71 | 1.60 | 1.70 | 1.70 | 1.80% | 2,865 |
| Nov 15, 2024 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 4,820 |
| Nov 14, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 1,311 |
| Nov 13, 2024 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | 1.48% | 3,065 |
| Nov 12, 2024 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | 0.90% | 2,756 |
| Nov 11, 2024 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -1.00% | 4,249 |
| Nov 8, 2024 | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | 2.55% | 5,372 |
| Nov 7, 2024 | 1.64 | 1.72 | 1.64 | 1.65 | 1.65 | -1.37% | 3,727 |
| Nov 6, 2024 | 1.62 | 1.71 | 1.61 | 1.67 | 1.67 | 3.27% | 9,935 |
| Nov 5, 2024 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 1,813 |
| Nov 4, 2024 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 3.07% | 877 |
| Nov 1, 2024 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 2.52% | 1,040 |
| Oct 31, 2024 | 1.56 | 1.66 | 1.56 | 1.59 | 1.59 | -2.81% | 3,428 |
| Oct 30, 2024 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -3.76% | 2,788 |
| Oct 29, 2024 | 1.55 | 1.71 | 1.55 | 1.70 | 1.70 | 1.19% | 1,379 |
| Oct 28, 2024 | 1.66 | 1.68 | 1.58 | 1.68 | 1.68 | 1.82% | 1,482 |
| Oct 25, 2024 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.49% | 1,341 |
| Oct 24, 2024 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.26% | 461 |
| Oct 23, 2024 | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -0.59% | 2,314 |
| Oct 22, 2024 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 3,452 |
| Oct 21, 2024 | 1.69 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 1,368 |
| Oct 18, 2024 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 2.45% | 3,371 |
| Oct 17, 2024 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 7.24% | 3,548 |
| Oct 16, 2024 | 1.72 | 1.72 | 1.51 | 1.52 | 1.52 | -10.06% | 33,758 |
| Oct 15, 2024 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | 1.38% | 2,790 |
| Oct 14, 2024 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.36% | 650 |
| Oct 11, 2024 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 1,205 |
| Oct 10, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 1,122 |
| Oct 9, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.30% | 1,204 |
| Oct 8, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.80% | 2,236 |
| Oct 7, 2024 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.92% | 6,430 |
| Oct 4, 2024 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -2.11% | 4,891 |
| Oct 3, 2024 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | 0.61% | 4,674 |
| Oct 2, 2024 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 1,183 |
| Oct 1, 2024 | 1.62 | 1.73 | 1.61 | 1.68 | 1.68 | -1.18% | 10,681 |
| Sep 30, 2024 | 1.78 | 1.79 | 1.66 | 1.70 | 1.70 | 1.19% | 11,131 |
| Sep 27, 2024 | 1.63 | 1.72 | 1.60 | 1.68 | 1.68 | 4.35% | 11,310 |