Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	2.63	2.83	2.62	2.83	2.83	5.20%	10,651
Dec 30, 2025	2.64	2.86	2.59	2.69	2.69	-0.37%	35,278
Dec 29, 2025	2.62	2.96	2.60	2.70	2.70	5.88%	27,370
Dec 26, 2025	2.58	2.70	2.50	2.55	2.55	-2.67%	24,879
Dec 24, 2025	2.67	2.82	2.60	2.62	2.62	-3.68%	25,630
Dec 23, 2025	2.92	2.92	2.71	2.72	2.72	-7.80%	19,041
Dec 22, 2025	3.12	3.17	2.68	2.95	2.95	-8.39%	107,160
Dec 19, 2025	2.43	3.22	2.43	3.22	3.22	31.43%	132,465
Dec 18, 2025	2.38	2.54	2.38	2.45	2.45	2.08%	3,044
Dec 17, 2025	2.46	2.47	2.40	2.40	2.40	-4.38%	7,251
Dec 16, 2025	2.30	2.56	2.30	2.51	2.51	8.66%	22,872
Dec 15, 2025	2.43	2.44	2.31	2.31	2.31	-6.85%	31,067
Dec 12, 2025	2.45	2.55	2.44	2.48	2.48	-1.98%	25,075
Dec 11, 2025	2.59	2.62	2.53	2.53	2.53	-1.56%	8,711
Dec 10, 2025	2.55	2.61	2.45	2.57	2.57	1.98%	11,534
Dec 9, 2025	2.44	2.58	2.44	2.52	2.52	3.28%	14,392
Dec 8, 2025	2.43	2.47	2.43	2.44	2.44	1.24%	9,377
Dec 5, 2025	2.51	2.63	2.40	2.41	2.41	-1.63%	8,493
Dec 4, 2025	2.43	2.51	2.39	2.45	2.45	-1.21%	19,952
Dec 3, 2025	2.44	2.53	2.34	2.48	2.48	3.33%	57,658
Dec 2, 2025	2.52	2.61	2.39	2.40	2.40	-6.98%	37,330
Dec 1, 2025	2.45	2.64	2.45	2.58	2.58	5.31%	29,984
Nov 28, 2025	2.50	2.50	2.42	2.45	2.45	-2.39%	12,439
Nov 26, 2025	2.46	2.64	2.46	2.51	2.51	0.40%	19,121
Nov 25, 2025	2.34	2.54	2.32	2.50	2.50	3.73%	19,227
Nov 24, 2025	2.34	2.49	2.30	2.41	2.41	2.99%	70,919
Nov 21, 2025	2.33	2.54	2.25	2.34	2.34	-1.27%	16,748
Nov 20, 2025	2.33	2.54	2.21	2.37	2.37	2.60%	38,605
Nov 19, 2025	2.30	2.50	2.17	2.31	2.31	-2.12%	25,331
Nov 18, 2025	2.65	2.76	2.36	2.36	2.36	-11.28%	30,783