Skip to main content
Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.476
-0.064 (-4.16%)
At close: Jan 17, 2025, 4:00 PM
1.460
-0.016 (-1.08%)
After-hours: Jan 17, 2025, 6:26 PM EST

Atlantic American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.551.551.481.481.48-1.73%1,217
Jan 16, 20251.501.551.501.501.50-1.18%2,824
Jan 15, 20251.481.541.481.521.52-1.30%6,504
Jan 14, 20251.481.541.481.541.540.65%2,071
Jan 13, 20251.421.531.421.531.533.03%5,935
Jan 10, 20251.511.511.491.491.49-2.30%4,026
Jan 8, 20251.471.531.471.521.521.33%1,621
Jan 7, 20251.541.541.441.501.502.74%11,601
Jan 6, 20251.481.551.461.461.46-2.67%16,843
Jan 3, 20251.501.501.461.501.501.01%3,157
Jan 2, 20251.541.541.471.491.49-3.57%1,323
Dec 31, 20241.451.551.451.541.54-0.65%4,642
Dec 30, 20241.491.551.471.551.554.45%11,713
Dec 27, 20241.481.481.481.481.48-0.87%276
Dec 26, 20241.461.531.461.501.500.81%1,492
Dec 24, 20241.491.501.471.491.49-1.66%1,410
Dec 23, 20241.471.511.471.511.512.03%2,107
Dec 20, 20241.511.551.461.481.48-1.99%6,522
Dec 19, 20241.511.521.501.511.514.14%2,165
Dec 18, 20241.531.531.451.451.45-6.45%4,801
Dec 17, 20241.461.551.451.551.553.33%9,089
Dec 16, 20241.551.551.501.501.50-616
Dec 13, 20241.501.501.501.501.50-1.96%1,429
Dec 12, 20241.551.551.491.531.533.38%4,410
Dec 11, 20241.511.531.481.481.48-4.52%1,918
Dec 10, 20241.551.551.491.551.551.31%4,760
Dec 9, 20241.521.541.491.531.53-1.10%2,220
Dec 6, 20241.521.551.471.551.555.96%4,261
Dec 5, 20241.511.511.451.461.46-2.67%7,614
Dec 4, 20241.501.501.501.501.501.35%581
Dec 3, 20241.481.521.481.481.48-2.63%1,988
Dec 2, 20241.561.561.501.521.52-5,944
Nov 29, 20241.541.551.521.521.52-2.56%1,896
Nov 27, 20241.591.621.501.561.561.96%7,699
Nov 26, 20241.531.601.461.531.53-3.16%10,335
Nov 25, 20241.681.761.261.581.58-3.66%43,293
Nov 22, 20241.641.641.641.641.640.61%1,589
Nov 21, 20241.571.631.531.631.632.52%2,652
Nov 20, 20241.581.651.541.591.59-0.63%5,646
Nov 19, 20241.621.661.551.601.60-5.88%6,316
Nov 18, 20241.601.711.601.701.701.80%2,865
Nov 15, 20241.681.711.671.671.67-1.76%4,820
Nov 14, 20241.721.721.701.701.70-0.87%1,311
Nov 13, 20241.761.761.681.721.721.48%3,065
Nov 12, 20241.671.691.611.691.690.90%2,756
Nov 11, 20241.711.751.681.681.68-1.00%4,249
Nov 8, 20241.811.811.661.691.692.55%5,372
Nov 7, 20241.641.721.641.651.65-1.37%3,727
Nov 6, 20241.621.711.611.671.673.27%9,935
Nov 5, 20241.611.681.611.621.62-3.57%1,813
Nov 4, 20241.611.681.601.681.683.07%877
Nov 1, 20241.681.681.631.631.632.52%1,040
Oct 31, 20241.561.661.561.591.59-2.81%3,428
Oct 30, 20241.711.721.641.641.64-3.76%2,788
Oct 29, 20241.551.711.551.701.701.19%1,379
Oct 28, 20241.661.681.581.681.681.82%1,482
Oct 25, 20241.661.671.651.651.650.49%1,341
Oct 24, 20241.671.671.641.641.64-2.26%461
Oct 23, 20241.721.721.621.681.68-0.59%2,314
Oct 22, 20241.601.691.601.691.69-0.59%3,452
Oct 21, 20241.691.701.621.701.701.80%1,368
Oct 18, 20241.661.681.651.671.672.45%3,371
Oct 17, 20241.601.651.551.631.637.24%3,548
Oct 16, 20241.721.721.511.521.52-10.06%33,758
Oct 15, 20241.691.731.691.691.691.38%2,790
Oct 14, 20241.721.721.671.671.67-1.36%650
Oct 11, 20241.671.691.671.691.691.81%1,205
Oct 10, 20241.661.661.651.661.66-1,122
Oct 9, 20241.661.661.651.661.660.30%1,204
Oct 8, 20241.661.661.661.661.662.80%2,236
Oct 7, 20241.661.661.611.611.61-0.92%6,430
Oct 4, 20241.631.651.631.631.63-2.11%4,891
Oct 3, 20241.691.691.601.661.660.61%4,674
Oct 2, 20241.681.681.611.651.65-1.79%1,183
Oct 1, 20241.621.731.611.681.68-1.18%10,681
Sep 30, 20241.781.791.661.701.701.19%11,131
Sep 27, 20241.631.721.601.681.684.35%11,310
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