Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Oct 2, 2026, 4:00 PM EDT
1.280
+0.010 (0.79%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Atlantic American Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 16,986 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 11,854 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 10,028 |
| Sep 29, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 5,310 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 3,439 |
| Sep 25, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 14,992 |
| Sep 24, 2026 | 1.38 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 9,249 |
| Sep 23, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 4,953 |
| Sep 22, 2026 | 1.35 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 9,928 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.28 | 1.35 | 1.35 | - | 53,273 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 28,651 |
| Sep 17, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 14,190 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 4.65% | 36,454 |
| Sep 15, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | - | 37,911 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 9,276 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 9,211 |
| Sep 10, 2026 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 22,841 |
| Sep 9, 2026 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 36,116 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 42,660 |
| Sep 4, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | - | 10,121 |
| Sep 3, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 29,558 |
| Sep 2, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -1.11% | 27,145 |
| Sep 1, 2026 | 1.35 | 1.45 | 1.28 | 1.36 | 1.36 | -2.52% | 141,618 |
| Aug 31, 2026 | 1.42 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 82,332 |
| Aug 28, 2026 | 1.57 | 1.60 | 1.35 | 1.41 | 1.41 | -10.19% | 261,772 |
| Aug 27, 2026 | 1.34 | 1.59 | 1.34 | 1.57 | 1.57 | 20.77% | 1,110,581 |
| Aug 26, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 0.78% | 1,256,173 |
| Aug 25, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 97,227 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 44,159 |
| Aug 21, 2026 | 1.33 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 20,097 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 17,150 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 48,092 |
| Aug 18, 2026 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | -1.41% | 54,097 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 24,310 |
| Aug 14, 2026 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 2.11% | 35,101 |
| Aug 13, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 4,779 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | 3.50% | 6,544 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 7,955 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 32,858 |
| Aug 7, 2026 | 1.60 | 1.64 | 1.53 | 1.53 | 1.53 | -4.38% | 13,076 |
| Aug 6, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 9,448 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | 0.65% | 10,083 |
| Aug 4, 2026 | 1.57 | 1.63 | 1.51 | 1.54 | 1.54 | -1.91% | 34,265 |
| Aug 3, 2026 | 1.54 | 1.65 | 1.50 | 1.57 | 1.57 | 1.95% | 29,878 |
| Jul 31, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 3,097 |
| Jul 30, 2026 | 1.54 | 1.64 | 1.54 | 1.55 | 1.55 | -0.64% | 3,534 |
| Jul 29, 2026 | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | -2.50% | 5,763 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.23% | 3,826 |
| Jul 27, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 3,578 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 1.95% | 775 |