Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.700
-0.020 (-1.16%)
At close: Mar 31, 2025, 4:00 PM
1.827
+0.127 (7.46%)
After-hours: Mar 31, 2025, 6:06 PM EDT
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.65 | 1.78 | 1.62 | 1.78 | - | 3.49% | 6,326 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 1,017 |
| Mar 27, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 1.16% | 8,221 |
| Mar 26, 2025 | 1.73 | 1.85 | 1.70 | 1.73 | 1.73 | -2.81% | 20,282 |
| Mar 25, 2025 | 1.30 | 1.78 | 1.25 | 1.78 | 1.78 | 29.93% | 44,891 |
| Mar 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 421 |
| Mar 21, 2025 | 1.42 | 1.45 | 1.31 | 1.37 | 1.37 | -4.86% | 17,375 |
| Mar 20, 2025 | 1.35 | 1.55 | 1.32 | 1.44 | 1.44 | 2.86% | 16,732 |
| Mar 19, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 7,896 |
| Mar 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.74% | 4,666 |
| Mar 17, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | 2.10% | 8,957 |
| Mar 14, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 2.14% | 2,517 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 1,922 |
| Mar 12, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 4,524 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -7.05% | 3,660 |
| Mar 10, 2025 | 1.35 | 1.60 | 1.35 | 1.56 | 1.56 | 10.64% | 3,596 |
| Mar 7, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 5,233 |
| Mar 6, 2025 | 1.40 | 1.51 | 1.40 | 1.48 | 1.48 | - | 1,455 |
| Mar 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 925 |
| Mar 4, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 7,004 |
| Mar 3, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | -3.90% | 2,439 |
| Feb 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 827 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -5.00% | 2,267 |
| Feb 26, 2025 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 3,037 |
| Feb 25, 2025 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | 1.27% | 4,456 |
| Feb 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 468 |
| Feb 21, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 1,311 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.56% | 1,506 |
| Feb 19, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.31% | 3,894 |
| Feb 18, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,558 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -3.03% | 638 |
| Feb 13, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | 3.77% | 872 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 1,574 |
| Feb 11, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | 0.25% | 4,950 |
| Feb 10, 2025 | 1.72 | 1.72 | 1.58 | 1.61 | 1.61 | -4.52% | 18,146 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.61 | 1.68 | 1.68 | -1.64% | 3,374 |
| Feb 6, 2025 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | 2.40% | 4,473 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | -1.76% | 2,815 |
| Feb 4, 2025 | 1.71 | 1.72 | 1.64 | 1.70 | 1.70 | 4.29% | 9,121 |
| Feb 3, 2025 | 1.66 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 3,841 |
| Jan 31, 2025 | 1.71 | 1.77 | 1.60 | 1.69 | 1.69 | -1.74% | 2,318 |
| Jan 30, 2025 | 1.75 | 1.75 | 1.61 | 1.72 | 1.72 | 1.18% | 3,578 |
| Jan 29, 2025 | 1.69 | 1.73 | 1.52 | 1.70 | 1.70 | - | 4,691 |
| Jan 28, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | 1.70 | 3.03% | 9,296 |
| Jan 27, 2025 | 1.44 | 1.65 | 1.44 | 1.65 | 1.65 | 8.91% | 33,465 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 547 |
| Jan 23, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.33% | 1,560 |
| Jan 22, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | 0.33% | 8,993 |
| Jan 21, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.96% | 1,841 |
| Jan 17, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.73% | 1,217 |