Skip to main content
Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.610
+0.050 (3.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.651.751.581.611.613.21%13,545
Sep 25, 20241.671.781.561.561.56-1.89%5,551
Sep 24, 20241.561.681.551.591.590.63%2,811
Sep 23, 20241.431.601.431.581.5810.49%8,395
Sep 20, 20241.591.651.431.431.43-12.54%16,571
Sep 19, 20241.641.641.641.641.645.48%1,127
Sep 18, 20241.641.641.551.551.55-4.32%3,571
Sep 17, 20241.671.741.601.621.62-4.14%5,933
Sep 16, 20241.681.691.661.691.691.81%2,611
Sep 13, 20241.701.771.661.661.66-4.60%5,531
Sep 12, 20241.761.761.701.741.74-0.57%815
Sep 11, 20241.711.751.651.751.751.74%12,928
Sep 10, 20241.731.731.721.721.72-2,172
Sep 9, 20241.661.721.621.721.722.99%1,920
Sep 6, 20241.671.691.621.671.67-0.60%3,679
Sep 5, 20241.611.691.611.681.683.70%3,422
Sep 4, 20241.651.651.581.621.62-1.22%7,273
Sep 3, 20241.561.641.561.641.642.50%522
Aug 30, 20241.601.601.601.601.602.56%945
Aug 29, 20241.591.591.561.561.56-1,053
Aug 28, 20241.551.621.551.561.56-2.50%808
Aug 27, 20241.531.611.531.601.60-10,164
Aug 26, 20241.611.611.541.601.603.90%1,410
Aug 23, 20241.531.551.531.541.54-0.65%4,076
Aug 22, 20241.561.561.531.551.551.31%927
Aug 21, 20241.551.601.521.531.531.32%3,488
Aug 20, 20241.601.601.511.511.51-2.58%12,371
Aug 19, 20241.511.551.501.551.55-6,063
Aug 16, 20241.541.571.511.551.55-9,502
Aug 15, 20241.551.551.551.551.55-3.13%1,571
Aug 14, 20241.581.621.501.601.606.67%7,715
Aug 13, 20241.521.581.501.501.50-2,394
Aug 12, 20241.561.591.501.501.50-0.66%1,939
Aug 9, 20241.511.511.511.511.51-0.66%272
Aug 8, 20241.531.601.511.521.52-3.18%2,592
Aug 7, 20241.571.571.571.571.573.29%409
Aug 6, 20241.491.571.491.521.52-2.63%12,854
Aug 5, 20241.561.561.561.561.562.03%361
Aug 2, 20241.501.531.501.531.530.46%1,741
Aug 1, 20241.531.541.521.521.52-1.10%1,655
Jul 31, 20241.521.561.521.541.541.32%4,878
Jul 30, 20241.531.621.521.521.520.66%1,668
Jul 29, 20241.531.601.501.511.51-4.61%15,817
Jul 26, 20241.611.631.511.581.58-1.06%12,145
Jul 25, 20241.621.621.561.601.601.52%4,021
Jul 24, 20241.621.641.561.581.58-1.50%4,500
Jul 23, 20241.631.631.601.601.60-1.84%1,409
Jul 22, 20241.631.641.581.631.63-15,277
Jul 19, 20241.601.691.601.631.63-3.55%1,220
Jul 18, 20241.721.771.621.691.69-1.17%8,745
Jul 17, 20241.661.721.641.711.713.01%7,234
Jul 16, 20241.631.701.611.661.663.11%2,556
Jul 15, 20241.681.681.601.611.61-3.59%3,665
Jul 12, 20241.701.701.651.671.675.70%3,726
Jul 11, 20241.581.581.581.581.581.28%347
Jul 10, 20241.571.621.551.561.56-2,983
Jul 9, 20241.521.631.521.561.560.65%5,957
Jul 8, 20241.611.631.551.551.55-1.90%3,278
Jul 5, 20241.581.641.581.581.58-0.63%3,493
Jul 3, 20241.591.591.591.591.590.63%793
Jul 2, 20241.641.641.581.581.58-6.67%3,134
Jul 1, 20241.591.691.591.691.690.18%841
Jun 28, 20241.701.741.621.691.69-1.74%6,043
Jun 27, 20241.661.721.661.721.723.61%1,740
Jun 26, 20241.721.731.661.661.66-4,103
Jun 25, 20241.651.661.651.661.66-919
Jun 24, 20241.661.661.661.661.66-264
Jun 21, 20241.741.741.651.661.66-8.03%3,645
Jun 20, 20241.741.821.741.811.814.34%5,219
Jun 18, 20241.811.911.701.731.73-8.95%6,460
Jun 17, 20241.991.991.811.901.903.83%6,684
Jun 14, 20241.901.931.781.831.83-3.68%11,105
Jun 13, 20241.871.911.871.901.907.04%1,322
Jun 12, 20241.781.781.781.781.78-3.22%315
Jun 11, 20241.821.831.801.831.830.22%1,531
Jun 10, 20241.831.831.831.831.832.81%583
Jun 7, 20241.781.821.761.781.78-1.66%1,359
Jun 6, 20241.821.821.761.811.81-0.28%1,313
Jun 5, 20241.791.831.781.821.821.40%8,767
Jun 4, 20241.641.791.641.791.792.87%10,607
Jun 3, 20241.671.761.661.741.744.19%5,159
May 31, 20241.651.731.651.671.670.60%4,818
May 30, 20241.721.721.641.661.661.22%3,942
May 29, 20241.641.641.631.641.640.61%3,163
May 28, 20241.721.721.621.631.63-1.21%4,637
May 24, 20241.681.681.651.651.65-1.79%1,044
May 23, 20241.711.711.681.681.68-1.18%849
May 22, 20241.771.781.671.701.70-2.30%5,707
May 21, 20241.611.751.611.741.746.10%15,627
May 20, 20241.731.841.621.641.64-4.09%8,351
May 17, 20241.681.741.681.711.71-2,779
May 16, 20241.731.751.691.711.71-2.84%5,157
May 15, 20241.791.791.761.761.76-1.40%2,244
May 14, 20241.671.811.671.791.795.62%2,591
May 13, 20241.761.901.691.691.69-5.06%14,809
May 10, 20241.951.951.781.781.78-4.61%6,465
May 9, 20241.781.991.781.871.871.97%6,863
May 8, 20241.761.911.761.831.833.98%4,315
May 7, 20241.901.901.761.761.76-2.76%17,925
May 6, 20241.871.901.811.811.81-3.72%3,919