Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.261
+0.046 (2.09%)
At close: Jul 30, 2025, 4:00 PM
2.260
-0.001 (-0.05%)
After-hours: Jul 30, 2025, 4:10 PM EDT
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 2.12 | 2.19 | 2.02 | 2.07 | 2.07 | -1.90% | 7,576 |
| Jun 24, 2025 | 2.19 | 2.22 | 1.95 | 2.11 | 2.11 | 1.69% | 23,813 |
| Jun 23, 2025 | 1.90 | 2.15 | 1.90 | 2.08 | 2.08 | 8.07% | 26,667 |
| Jun 20, 2025 | 1.92 | 1.97 | 1.88 | 1.92 | 1.92 | 2.67% | 12,820 |
| Jun 18, 2025 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 1.63% | 5,135 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -0.54% | 2,332 |
| Jun 16, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 7,169 |
| Jun 13, 2025 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | -0.54% | 7,515 |
| Jun 12, 2025 | 1.82 | 1.86 | 1.73 | 1.84 | 1.84 | 1.66% | 4,575 |
| Jun 11, 2025 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | 4.02% | 8,732 |
| Jun 10, 2025 | 1.76 | 1.82 | 1.67 | 1.74 | 1.74 | -1.14% | 7,614 |
| Jun 9, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 2.33% | 4,722 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 2,184 |
| Jun 5, 2025 | 1.66 | 1.76 | 1.65 | 1.73 | 1.73 | -0.57% | 6,914 |
| Jun 4, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 1.75% | 2,833 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 3,265 |
| Jun 2, 2025 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 2.96% | 6,373 |
| May 30, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,166 |
| May 29, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 2,334 |
| May 28, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 3,177 |
| May 27, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 7,139 |
| May 23, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | 1.18% | 7,109 |
| May 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 3,364 |
| May 21, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | - | 2,138 |
| May 20, 2025 | 1.69 | 1.76 | 1.66 | 1.71 | 1.71 | -0.58% | 9,358 |
| May 19, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | - | 1,385 |