Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.550
0.00 (0.00%)
Jul 28, 2026, 12:02 PM EDT - Market open
Atlantic American Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.62 | 1.62 | 1.49 | 1.55 | - | - | 114 |
| Jul 27, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 3,577 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 1.95% | 775 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 5,837 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.28% | 1,796 |
| Jul 21, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 16,149 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 11,818 |
| Jul 17, 2026 | 1.59 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 15,858 |
| Jul 16, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 34,573 |
| Jul 15, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 18,803 |
| Jul 14, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 8,948 |
| Jul 13, 2026 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 15,900 |
| Jul 10, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 4,344 |
| Jul 9, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.88% | 8,273 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 0.89% | 6,207 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -1.75% | 19,354 |
| Jul 6, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | - | 17,495 |
| Jul 2, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 11,099 |
| Jul 1, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 0.60% | 7,123 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.91% | 4,129 |
| Jun 29, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 9,735 |
| Jun 26, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | 1.19% | 9,289 |
| Jun 25, 2026 | 1.75 | 1.76 | 1.68 | 1.68 | 1.68 | -1.18% | 31,858 |
| Jun 24, 2026 | 1.73 | 1.79 | 1.70 | 1.70 | 1.70 | -2.30% | 6,284 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -4.40% | 20,762 |
| Jun 22, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 15,953 |
| Jun 18, 2026 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 5.65% | 28,062 |
| Jun 17, 2026 | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 15,555 |
| Jun 16, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 7,702 |
| Jun 15, 2026 | 1.68 | 1.89 | 1.68 | 1.80 | 1.80 | 5.26% | 18,648 |
| Jun 12, 2026 | 1.75 | 1.80 | 1.68 | 1.71 | 1.71 | -3.93% | 12,611 |
| Jun 11, 2026 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | - | 42,766 |
| Jun 10, 2026 | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | 1.14% | 26,394 |
| Jun 9, 2026 | 1.63 | 1.83 | 1.63 | 1.76 | 1.76 | 10.69% | 44,607 |
| Jun 8, 2026 | 1.65 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 49,586 |
| Jun 5, 2026 | 1.74 | 1.83 | 1.67 | 1.67 | 1.67 | -10.22% | 43,699 |
| Jun 4, 2026 | 1.89 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 14,380 |
| Jun 3, 2026 | 1.95 | 2.05 | 1.92 | 1.92 | 1.92 | -5.42% | 10,349 |
| Jun 2, 2026 | 2.04 | 2.08 | 1.95 | 2.03 | 2.03 | -2.40% | 11,969 |
| Jun 1, 2026 | 2.18 | 2.18 | 2.07 | 2.08 | 2.08 | -3.70% | 4,423 |
| May 29, 2026 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -3.57% | 7,903 |
| May 28, 2026 | 2.19 | 2.24 | 2.16 | 2.24 | 2.24 | 2.28% | 12,788 |
| May 27, 2026 | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | 1.39% | 8,233 |
| May 26, 2026 | 2.23 | 2.24 | 2.16 | 2.16 | 2.16 | -3.14% | 4,551 |
| May 22, 2026 | 2.20 | 2.24 | 2.17 | 2.23 | 2.23 | -0.45% | 2,875 |
| May 21, 2026 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | -0.88% | 2,332 |
| May 20, 2026 | 2.25 | 2.26 | 2.16 | 2.26 | 2.26 | 3.19% | 3,627 |
| May 19, 2026 | 2.20 | 2.27 | 2.16 | 2.19 | 2.19 | -0.45% | 12,875 |
| May 18, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.22% | 2,300 |
| May 15, 2026 | 2.27 | 2.41 | 2.25 | 2.25 | 2.25 | -0.88% | 7,549 |