Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.340
-0.020 (-0.85%)
At close: Jul 3, 2025, 1:00 PM
2.450
+0.110 (4.70%)
After-hours: Jul 3, 2025, 3:02 PM EDT
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.39 | 2.46 | 2.33 | 2.34 | 2.34 | -0.85% | 31,469 |
| Jul 2, 2025 | 2.50 | 2.61 | 2.25 | 2.36 | 2.36 | -0.42% | 148,504 |
| Jul 1, 2025 | 2.19 | 2.40 | 2.16 | 2.37 | 2.37 | 11.27% | 113,193 |
| Jun 30, 2025 | 1.94 | 2.13 | 1.94 | 2.13 | 2.13 | 4.41% | 11,503 |
| Jun 27, 2025 | 2.03 | 2.05 | 2.00 | 2.04 | 2.04 | 0.49% | 7,446 |
| Jun 26, 2025 | 1.97 | 2.18 | 1.92 | 2.03 | 2.03 | -1.93% | 7,691 |
| Jun 25, 2025 | 2.12 | 2.19 | 2.02 | 2.07 | 2.07 | -1.90% | 7,576 |
| Jun 24, 2025 | 2.19 | 2.22 | 1.95 | 2.11 | 2.11 | 1.69% | 23,813 |
| Jun 23, 2025 | 1.90 | 2.15 | 1.90 | 2.08 | 2.08 | 8.07% | 26,667 |
| Jun 20, 2025 | 1.92 | 1.97 | 1.88 | 1.92 | 1.92 | 2.67% | 12,820 |
| Jun 18, 2025 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 1.63% | 5,135 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -0.54% | 2,332 |
| Jun 16, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 7,169 |
| Jun 13, 2025 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | -0.54% | 7,515 |
| Jun 12, 2025 | 1.82 | 1.86 | 1.73 | 1.84 | 1.84 | 1.66% | 4,575 |
| Jun 11, 2025 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | 4.02% | 8,732 |
| Jun 10, 2025 | 1.76 | 1.82 | 1.67 | 1.74 | 1.74 | -1.14% | 7,614 |
| Jun 9, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 2.33% | 4,722 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 2,184 |
| Jun 5, 2025 | 1.66 | 1.76 | 1.65 | 1.73 | 1.73 | -0.57% | 6,914 |
| Jun 4, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 1.75% | 2,833 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 3,265 |
| Jun 2, 2025 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 2.96% | 6,373 |
| May 30, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,166 |
| May 29, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 2,334 |
| May 28, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 3,177 |
| May 27, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 7,139 |
| May 23, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | 1.18% | 7,109 |
| May 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 3,364 |
| May 21, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | - | 2,138 |
| May 20, 2025 | 1.69 | 1.76 | 1.66 | 1.71 | 1.71 | -0.58% | 9,358 |
| May 19, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | - | 1,385 |
| May 16, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 5,235 |
| May 15, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 7,969 |
| May 14, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -2.30% | 12,199 |
| May 13, 2025 | 1.72 | 1.92 | 1.60 | 1.74 | 1.74 | 1.16% | 25,890 |
| May 12, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -4.97% | 14,324 |
| May 9, 2025 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 9,333 |
| May 8, 2025 | 1.73 | 1.85 | 1.65 | 1.80 | 1.80 | 6.51% | 25,327 |
| May 7, 2025 | 1.60 | 1.77 | 1.57 | 1.69 | 1.69 | 3.68% | 68,244 |
| May 6, 2025 | 1.58 | 1.68 | 1.52 | 1.63 | 1.63 | 3.69% | 6,884 |
| May 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.70% | 851 |
| May 2, 2025 | 1.52 | 1.59 | 1.48 | 1.56 | 1.56 | 2.03% | 4,950 |
| May 1, 2025 | 1.44 | 1.60 | 1.44 | 1.53 | 1.53 | 2.00% | 34,807 |
| Apr 30, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 1,273 |
| Apr 29, 2025 | 1.50 | 1.55 | 1.42 | 1.55 | 1.55 | 2.65% | 10,569 |
| Apr 28, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | -0.66% | 2,612 |
| Apr 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 5,875 |
| Apr 24, 2025 | 1.54 | 1.56 | 1.41 | 1.53 | 1.53 | -0.65% | 8,350 |
| Apr 23, 2025 | 1.38 | 1.56 | 1.38 | 1.54 | 1.54 | 1.12% | 5,768 |