Skip to main content
Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.620
+0.030 (1.89%)
Nov 21, 2024, 10:12 AM EST - Market open

Atlantic American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20241.531.551.531.541.54-0.65%4,076
Aug 22, 20241.561.561.531.551.551.31%927
Aug 21, 20241.551.601.521.531.531.32%3,488
Aug 20, 20241.601.601.511.511.51-2.58%12,371
Aug 19, 20241.511.551.501.551.55-6,063
Aug 16, 20241.541.571.511.551.55-9,502
Aug 15, 20241.551.551.551.551.55-3.13%1,571
Aug 14, 20241.581.621.501.601.606.67%7,715
Aug 13, 20241.521.581.501.501.50-2,394
Aug 12, 20241.561.591.501.501.50-0.66%1,939
Aug 9, 20241.511.511.511.511.51-0.66%272
Aug 8, 20241.531.601.511.521.52-3.18%2,592
Aug 7, 20241.571.571.571.571.573.29%409
Aug 6, 20241.491.571.491.521.52-2.63%12,854
Aug 5, 20241.561.561.561.561.562.03%361
Aug 2, 20241.501.531.501.531.530.46%1,741
Aug 1, 20241.531.541.521.521.52-1.10%1,655
Jul 31, 20241.521.561.521.541.541.32%4,878
Jul 30, 20241.531.621.521.521.520.66%1,668
Jul 29, 20241.531.601.501.511.51-4.61%15,817
Jul 26, 20241.611.631.511.581.58-1.06%12,145
Jul 25, 20241.621.621.561.601.601.52%4,021
Jul 24, 20241.621.641.561.581.58-1.50%4,500
Jul 23, 20241.631.631.601.601.60-1.84%1,409
Jul 22, 20241.631.641.581.631.63-15,277
Jul 19, 20241.601.691.601.631.63-3.55%1,220
Jul 18, 20241.721.771.621.691.69-1.17%8,745
Jul 17, 20241.661.721.641.711.713.01%7,234
Jul 16, 20241.631.701.611.661.663.11%2,556
Jul 15, 20241.681.681.601.611.61-3.59%3,665
Jul 12, 20241.701.701.651.671.675.70%3,726
Jul 11, 20241.581.581.581.581.581.28%347
Jul 10, 20241.571.621.551.561.56-2,983
Jul 9, 20241.521.631.521.561.560.65%5,957
Jul 8, 20241.611.631.551.551.55-1.90%3,278
Jul 5, 20241.581.641.581.581.58-0.63%3,493
Jul 3, 20241.591.591.591.591.590.63%793
Jul 2, 20241.641.641.581.581.58-6.67%3,134