Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
3.200
-0.140 (-4.19%)
At close: Sep 5, 2025, 4:00 PM
3.265
+0.065 (2.03%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.34 | 3.34 | 3.05 | 3.24 | - | -2.99% | 15,865 |
| Sep 4, 2025 | 3.21 | 3.37 | 3.17 | 3.34 | 3.34 | 2.45% | 21,212 |
| Sep 3, 2025 | 3.36 | 3.36 | 3.19 | 3.26 | 3.26 | -1.81% | 18,030 |
| Sep 2, 2025 | 3.43 | 3.44 | 3.11 | 3.32 | 3.32 | -1.48% | 110,306 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.30 | 3.37 | 3.37 | 0.60% | 23,667 |
| Aug 28, 2025 | 3.49 | 3.50 | 3.31 | 3.35 | 3.35 | -2.33% | 25,190 |
| Aug 27, 2025 | 3.64 | 3.71 | 3.35 | 3.43 | 3.43 | -2.00% | 45,712 |
| Aug 26, 2025 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | 2.04% | 21,934 |
| Aug 25, 2025 | 3.35 | 3.55 | 3.27 | 3.43 | 3.43 | 4.57% | 108,130 |
| Aug 22, 2025 | 3.19 | 3.42 | 3.19 | 3.28 | 3.28 | 1.86% | 40,336 |
| Aug 21, 2025 | 3.37 | 3.46 | 3.14 | 3.22 | 3.22 | -6.67% | 65,427 |
| Aug 20, 2025 | 3.30 | 3.65 | 3.20 | 3.45 | 3.45 | -2.27% | 75,571 |
| Aug 19, 2025 | 3.22 | 3.66 | 3.22 | 3.53 | 3.53 | 11.71% | 76,062 |
| Aug 18, 2025 | 3.20 | 3.31 | 2.94 | 3.16 | 3.16 | 2.63% | 144,169 |
| Aug 15, 2025 | 3.05 | 3.37 | 3.01 | 3.08 | 3.08 | 6.91% | 92,242 |
| Aug 14, 2025 | 2.54 | 3.20 | 2.51 | 2.88 | 2.88 | 17.55% | 176,536 |
| Aug 13, 2025 | 2.38 | 2.53 | 2.34 | 2.45 | 2.45 | 6.06% | 8,983 |
| Aug 12, 2025 | 2.34 | 2.50 | 2.26 | 2.31 | 2.31 | 2.67% | 25,901 |
| Aug 11, 2025 | 2.38 | 2.44 | 2.25 | 2.25 | 2.25 | -6.25% | 14,725 |
| Aug 8, 2025 | 2.27 | 2.40 | 2.21 | 2.40 | 2.40 | 3.45% | 9,588 |
| Aug 7, 2025 | 2.34 | 2.34 | 2.19 | 2.32 | 2.32 | - | 6,056 |
| Aug 6, 2025 | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | 0.65% | 6,094 |
| Aug 5, 2025 | 2.33 | 2.38 | 2.25 | 2.31 | 2.31 | -1.91% | 6,305 |
| Aug 4, 2025 | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | 4.63% | 17,074 |
| Aug 1, 2025 | 2.29 | 2.37 | 2.18 | 2.25 | 2.25 | -1.71% | 61,805 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | 1.06% | 6,500 |
| Jul 30, 2025 | 2.23 | 2.34 | 2.20 | 2.26 | 2.26 | 2.08% | 35,332 |
| Jul 29, 2025 | 2.18 | 2.27 | 2.17 | 2.22 | 2.22 | 1.61% | 7,096 |
| Jul 28, 2025 | 2.27 | 2.31 | 2.17 | 2.18 | 2.18 | -3.96% | 5,337 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.18 | 2.27 | 2.27 | - | 1,861 |
| Jul 24, 2025 | 2.22 | 2.27 | 2.17 | 2.27 | 2.27 | 0.89% | 7,764 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.17 | 2.25 | 2.25 | 3.69% | 4,749 |
| Jul 22, 2025 | 2.19 | 2.24 | 2.17 | 2.17 | 2.17 | -3.13% | 5,260 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | 2.99% | 4,673 |
| Jul 18, 2025 | 2.21 | 2.26 | 2.16 | 2.18 | 2.18 | -2.47% | 6,418 |
| Jul 17, 2025 | 1.91 | 2.35 | 1.91 | 2.23 | 2.23 | 16.75% | 32,003 |
| Jul 16, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 11,916 |
| Jul 15, 2025 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -2.50% | 6,552 |
| Jul 14, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 9,156 |
| Jul 11, 2025 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -2.20% | 10,781 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.01 | 2.05 | 2.05 | -7.47% | 15,496 |
| Jul 9, 2025 | 2.24 | 2.33 | 2.14 | 2.21 | 2.21 | 0.45% | 30,482 |
| Jul 8, 2025 | 2.33 | 2.33 | 2.14 | 2.20 | 2.20 | -3.08% | 33,341 |
| Jul 7, 2025 | 2.30 | 2.32 | 2.27 | 2.27 | 2.27 | -2.99% | 37,762 |
| Jul 3, 2025 | 2.39 | 2.46 | 2.33 | 2.34 | 2.34 | -0.85% | 31,472 |
| 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 |