Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	2.14	2.34	2.13	2.19	2.19	-1.35%	43,295
Apr 2, 2026	2.20	2.27	2.18	2.22	2.22	-1.33%	11,911
Apr 1, 2026	2.29	2.33	2.20	2.25	2.25	-3.43%	16,922
Mar 31, 2026	2.59	2.64	2.20	2.33	2.33	-7.91%	38,563
Mar 30, 2026	2.48	2.59	2.38	2.53	2.53	5.86%	16,532
Mar 27, 2026	2.54	2.54	2.38	2.39	2.39	-3.63%	8,133
Mar 26, 2026	2.43	2.53	2.43	2.48	2.48	-1.59%	6,234
Mar 25, 2026	2.48	2.52	2.48	2.52	2.52	5.00%	1,588
Mar 24, 2026	2.53	2.53	2.39	2.40	2.40	-4.76%	10,531
Mar 23, 2026	2.53	2.53	2.42	2.52	2.52	-0.40%	7,460
Mar 20, 2026	2.73	2.73	2.49	2.53	2.53	-3.07%	23,629
Mar 19, 2026	2.74	2.76	2.61	2.61	2.61	-0.76%	4,325
Mar 18, 2026	2.69	2.75	2.63	2.63	2.63	-2.59%	5,143
Mar 17, 2026	2.70	2.77	2.63	2.70	2.70	0.07%	12,011
Mar 16, 2026	2.71	2.75	2.63	2.70	2.70	-2.60%	4,630
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%	4,623
Mar 11, 2026	2.69	2.87	2.66	2.68	2.68	-0.37%	7,400
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%	14,105
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%	23,205
Feb 18, 2026	2.74	2.92	2.74	2.92	2.92	7.35%	16,603
Feb 17, 2026	2.53	2.76	2.53	2.72	2.72	6.25%	25,428
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%	5,800
Feb 3, 2026	2.64	2.70	2.61	2.69	2.69	0.37%	7,444
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