Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.480
+0.020 (1.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -1.99% | 6,515 |
| Dec 19, 2024 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 4.14% | 2,200 |
| Dec 18, 2024 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -6.45% | 4,801 |
| Dec 17, 2024 | 1.46 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 9,100 |
| Dec 16, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 616 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,429 |
| Dec 12, 2024 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 3.38% | 4,410 |
| Dec 11, 2024 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 1,918 |
| Dec 10, 2024 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 4,800 |
| Dec 9, 2024 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | -1.29% | 2,220 |
| Dec 6, 2024 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 6.16% | 4,300 |
| Dec 5, 2024 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 7,614 |
| Dec 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 600 |
| Dec 3, 2024 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 2,000 |
| Dec 2, 2024 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | - | 5,944 |
| Nov 29, 2024 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 1,900 |
| Nov 27, 2024 | 1.59 | 1.62 | 1.50 | 1.56 | 1.56 | 1.96% | 7,700 |
| Nov 26, 2024 | 1.53 | 1.60 | 1.46 | 1.53 | 1.53 | -3.16% | 10,335 |
| Nov 25, 2024 | 1.68 | 1.76 | 1.26 | 1.58 | 1.58 | -3.66% | 43,300 |
| Nov 22, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,600 |
| Nov 21, 2024 | 1.57 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 2,700 |
| Nov 20, 2024 | 1.58 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 5,646 |
| Nov 19, 2024 | 1.62 | 1.66 | 1.55 | 1.60 | 1.60 | -5.88% | 6,316 |
| Nov 18, 2024 | 1.60 | 1.71 | 1.60 | 1.70 | 1.70 | 1.80% | 2,900 |
| Nov 15, 2024 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 4,820 |
| Nov 14, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 1,311 |
| Nov 13, 2024 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 3,100 |
| Nov 12, 2024 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | 0.60% | 2,800 |
| Nov 11, 2024 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 4,291 |
| Nov 8, 2024 | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | 2.42% | 5,400 |
| Nov 7, 2024 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | -1.20% | 3,727 |
| Nov 6, 2024 | 1.62 | 1.71 | 1.61 | 1.67 | 1.67 | 3.09% | 9,935 |
| Nov 5, 2024 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 1,813 |
| Nov 4, 2024 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 3.07% | 900 |
| Nov 1, 2024 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 2.52% | 1,040 |
| Oct 31, 2024 | 1.56 | 1.66 | 1.56 | 1.59 | 1.59 | -3.05% | 3,428 |
| Oct 30, 2024 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 2,800 |
| Oct 29, 2024 | 1.55 | 1.71 | 1.55 | 1.70 | 1.70 | 1.19% | 1,400 |
| Oct 28, 2024 | 1.66 | 1.68 | 1.58 | 1.68 | 1.68 | 1.82% | 1,500 |
| Oct 25, 2024 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 1,341 |
| Oct 24, 2024 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 500 |
| Oct 23, 2024 | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -0.59% | 2,314 |
| Oct 22, 2024 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 3,452 |
| Oct 21, 2024 | 1.68 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 1,404 |
| Oct 18, 2024 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 2.45% | 3,400 |
| Oct 17, 2024 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 7.24% | 3,548 |
| Oct 16, 2024 | 1.72 | 1.72 | 1.51 | 1.52 | 1.52 | -10.06% | 33,800 |
| Oct 15, 2024 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | 1.20% | 2,800 |
| Oct 14, 2024 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 650 |
| Oct 11, 2024 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 1,205 |
| Oct 10, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 1,122 |
| Oct 9, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 1,204 |
| Oct 8, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 2,236 |
| Oct 7, 2024 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 6,430 |
| Oct 4, 2024 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 4,891 |
| Oct 3, 2024 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | 0.61% | 4,765 |
| Oct 2, 2024 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 1,200 |
| Oct 1, 2024 | 1.62 | 1.73 | 1.61 | 1.68 | 1.68 | -1.18% | 10,700 |
| Sep 30, 2024 | 1.78 | 1.79 | 1.66 | 1.70 | 1.70 | 1.19% | 11,131 |
| Sep 27, 2024 | 1.63 | 1.72 | 1.60 | 1.68 | 1.68 | 4.35% | 11,310 |
| Sep 26, 2024 | 1.65 | 1.75 | 1.58 | 1.61 | 1.61 | 3.21% | 13,545 |
| Sep 25, 2024 | 1.67 | 1.78 | 1.56 | 1.56 | 1.56 | -1.89% | 5,600 |
| Sep 24, 2024 | 1.56 | 1.68 | 1.55 | 1.59 | 1.59 | 0.63% | 2,811 |
| Sep 23, 2024 | 1.43 | 1.60 | 1.43 | 1.58 | 1.58 | 10.49% | 8,400 |
| Sep 20, 2024 | 1.59 | 1.65 | 1.43 | 1.43 | 1.43 | -12.80% | 16,600 |
| Sep 19, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.81% | 1,127 |
| Sep 18, 2024 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 3,600 |
| Sep 17, 2024 | 1.67 | 1.74 | 1.60 | 1.62 | 1.62 | -4.14% | 5,933 |
| Sep 16, 2024 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,611 |
| Sep 13, 2024 | 1.70 | 1.77 | 1.66 | 1.66 | 1.66 | -4.60% | 5,531 |
| Sep 12, 2024 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 815 |
| Sep 11, 2024 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | 1.74% | 12,928 |
| Sep 10, 2024 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 2,200 |
| Sep 9, 2024 | 1.66 | 1.72 | 1.62 | 1.72 | 1.72 | 2.99% | 1,920 |
| Sep 6, 2024 | 1.67 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 3,700 |
| Sep 5, 2024 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 3,422 |
| Sep 4, 2024 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.22% | 7,300 |
| Sep 3, 2024 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 2.50% | 522 |
| Aug 30, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 945 |
| Aug 29, 2024 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 1,100 |
| Aug 28, 2024 | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 808 |
| Aug 27, 2024 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | - | 10,200 |
| Aug 26, 2024 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 1,410 |
| Aug 23, 2024 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 4,100 |
| Aug 22, 2024 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 927 |
| Aug 21, 2024 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | 1.32% | 3,500 |
| Aug 20, 2024 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 12,400 |
| Aug 19, 2024 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | - | 6,100 |
| Aug 16, 2024 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | - | 9,502 |
| Aug 15, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,600 |
| Aug 14, 2024 | 1.58 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 7,715 |
| Aug 13, 2024 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | - | 2,400 |
| Aug 12, 2024 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 1,939 |
| Aug 9, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 300 |
| Aug 8, 2024 | 1.53 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 2,600 |
| Aug 7, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | 409 |
| Aug 6, 2024 | 1.49 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 12,900 |
| Aug 5, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 400 |
| Aug 2, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,741 |
| Aug 1, 2024 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 1,700 |