Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.72	2.75	2.63	2.68	-	-3.25%	4,283
Mar 13, 2026	2.60	2.79	2.57	2.77	2.77	-0.72%	16,223
Mar 12, 2026	2.83	2.83	2.63	2.79	2.79	4.10%	4,553
Mar 11, 2026	2.69	2.87	2.66	2.68	2.68	-0.37%	7,350
Mar 10, 2026	2.74	2.74	2.62	2.69	2.69	-2.89%	6,798
Mar 9, 2026	2.51	2.78	2.51	2.77	2.77	5.73%	14,099
Mar 6, 2026	2.64	2.64	2.49	2.62	2.62	-0.57%	13,947
Mar 5, 2026	2.69	2.69	2.60	2.64	2.64	0.57%	3,455
Mar 4, 2026	2.64	2.70	2.61	2.62	2.62	0.77%	3,631
Mar 3, 2026	2.66	2.66	2.53	2.60	2.60	0.39%	3,392
Mar 2, 2026	2.66	2.68	2.59	2.59	2.59	-1.15%	11,622
Feb 27, 2026	2.65	2.71	2.60	2.62	2.62	-2.75%	15,545
Feb 26, 2026	2.74	2.74	2.63	2.69	2.69	0.15%	4,106
Feb 25, 2026	2.71	2.75	2.65	2.69	2.69	-0.37%	9,230
Feb 24, 2026	2.78	2.78	2.68	2.70	2.70	-1.46%	9,736
Feb 23, 2026	2.96	2.97	2.74	2.74	2.74	-9.57%	39,883
Feb 20, 2026	3.04	3.09	3.02	3.03	3.03	-0.33%	15,208
Feb 19, 2026	2.87	3.08	2.78	3.04	3.04	4.11%	23,172
Feb 18, 2026	2.74	2.92	2.74	2.92	2.92	7.35%	16,598
Feb 17, 2026	2.53	2.76	2.53	2.72	2.72	6.25%	25,422
Feb 13, 2026	2.57	2.65	2.51	2.56	2.56	-2.29%	10,430
Feb 12, 2026	2.63	2.63	2.56	2.62	2.62	1.95%	5,373
Feb 11, 2026	2.59	2.64	2.57	2.57	2.57	1.18%	4,431
Feb 10, 2026	2.50	2.63	2.50	2.54	2.54	0.40%	6,900
Feb 9, 2026	2.44	2.62	2.44	2.53	2.53	1.20%	20,950
Feb 6, 2026	2.52	2.63	2.50	2.50	2.50	-4.03%	15,613
Feb 5, 2026	2.53	2.73	2.53	2.61	2.61	-0.95%	4,934
Feb 4, 2026	2.59	2.68	2.54	2.63	2.63	-2.23%	5,781
Feb 3, 2026	2.64	2.70	2.61	2.69	2.69	0.37%	7,443
Feb 2, 2026	2.71	2.76	2.61	2.68	2.68	-1.11%	17,604
Jan 30, 2026	2.78	2.78	2.71	2.71	2.71	-2.52%	6,578
Jan 29, 2026	2.69	2.78	2.69	2.78	2.78	-	11,099
Jan 28, 2026	2.74	2.80	2.69	2.78	2.78	1.83%	10,771
Jan 27, 2026	2.77	2.77	2.67	2.73	2.73	-1.44%	8,204
Jan 26, 2026	2.71	2.92	2.70	2.77	2.77	2.21%	32,175
Jan 23, 2026	2.68	2.80	2.65	2.71	2.71	-	10,800
Jan 22, 2026	2.63	2.81	2.63	2.71	2.71	-1.45%	9,261
Jan 21, 2026	2.86	2.86	2.71	2.75	2.75	-2.48%	17,441
Jan 20, 2026	2.91	2.91	2.74	2.82	2.82	-2.76%	32,193
Jan 16, 2026	3.00	3.07	2.90	2.90	2.90	-3.65%	16,559
Jan 15, 2026	2.96	3.17	2.84	3.01	3.01	-0.33%	14,285
Jan 14, 2026	2.90	3.05	2.90	3.02	3.02	0.67%	17,941
Jan 13, 2026	3.06	3.08	2.89	3.00	3.00	-	8,759
Jan 12, 2026	3.05	3.12	3.00	3.00	3.00	-1.15%	8,176
Jan 9, 2026	3.09	3.09	3.00	3.04	3.03	2.88%	5,458
Jan 8, 2026	2.98	3.01	2.93	2.95	2.95	-1.01%	5,622
Jan 7, 2026	2.90	3.10	2.83	2.98	2.98	-0.33%	35,005
Jan 6, 2026	3.05	3.12	2.92	2.99	2.99	0.67%	13,577
Jan 5, 2026	2.88	3.15	2.88	2.97	2.97	3.13%	59,274
Jan 2, 2026	2.97	2.98	2.70	2.88	2.88	1.77%	37,781