Atlantic American Corporation (AAME)

Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,778
May 27, 2026	2.21	2.22	2.15	2.19	2.19	1.39%	8,232
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%	3,577
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
May 14, 2026	2.29	2.40	2.27	2.27	2.27	-2.58%	8,344
May 13, 2026	2.30	2.47	2.30	2.33	2.33	-5.37%	7,700
May 12, 2026	2.49	2.50	2.37	2.46	2.46	0.50%	10,562
May 11, 2026	2.51	2.52	2.45	2.45	2.45	-3.54%	9,722
May 8, 2026	2.58	2.58	2.50	2.54	2.54	-1.55%	10,647
May 7, 2026	2.54	2.58	2.54	2.58	2.58	2.79%	2,339
May 6, 2026	2.55	2.58	2.51	2.51	2.51	-	9,334
May 5, 2026	2.49	2.58	2.49	2.51	2.51	-0.40%	6,590
May 4, 2026	2.55	2.55	2.52	2.52	2.52	-2.33%	3,535
May 1, 2026	2.53	2.61	2.52	2.58	2.58	-1.15%	3,329
Apr 30, 2026	2.58	2.61	2.55	2.61	2.61	5.24%	4,797
Apr 29, 2026	2.54	2.61	2.48	2.48	2.48	-2.75%	6,489
Apr 28, 2026	2.60	2.62	2.54	2.55	2.55	2.00%	5,620
Apr 27, 2026	2.49	2.62	2.48	2.50	2.50	-2.72%	7,781
Apr 24, 2026	2.55	2.57	2.48	2.57	2.57	0.39%	6,830
Apr 23, 2026	2.45	2.56	2.44	2.56	2.56	2.40%	5,083
Apr 22, 2026	2.50	2.50	2.43	2.50	2.50	1.42%	5,824
Apr 21, 2026	2.46	2.58	2.46	2.47	2.47	1.44%	7,024
Apr 20, 2026	2.58	2.70	2.43	2.43	2.43	-6.72%	16,236
Apr 17, 2026	2.54	2.64	2.39	2.61	2.61	-0.19%	19,718
Apr 16, 2026	2.73	2.73	2.54	2.61	2.61	-	20,975
Apr 15, 2026	2.53	2.62	2.53	2.61	2.61	3.16%	9,872
Apr 14, 2026	2.56	2.58	2.53	2.53	2.53	-	4,878
Apr 13, 2026	2.52	2.62	2.51	2.53	2.53	-0.59%	5,323
Apr 10, 2026	2.43	2.58	2.34	2.55	2.55	7.38%	13,424
Apr 9, 2026	2.35	2.44	2.29	2.37	2.37	0.42%	9,870
Apr 8, 2026	2.29	2.40	2.29	2.36	2.36	3.96%	12,508
Apr 7, 2026	2.15	2.33	2.15	2.27	2.27	3.65%	14,716
Apr 6, 2026	2.14	2.34	2.13	2.19	2.19	-1.35%	43,895
Apr 2, 2026	2.20	2.27	2.18	2.22	2.22	-1.33%	11,911
Apr 1, 2026	2.29	2.33	2.20	2.25	2.25	-3.43%	16,922
Mar 31, 2026	2.59	2.64	2.20	2.33	2.33	-7.91%	38,608
Mar 30, 2026	2.48	2.59	2.38	2.53	2.53	5.86%	16,532
Mar 27, 2026	2.54	2.54	2.38	2.39	2.39	-3.63%	8,133
Mar 26, 2026	2.43	2.53	2.43	2.48	2.48	-1.59%	6,234
Mar 25, 2026	2.48	2.52	2.48	2.52	2.52	5.00%	1,588
Mar 24, 2026	2.53	2.53	2.39	2.40	2.40	-4.76%	10,531
Mar 23, 2026	2.53	2.53	2.42	2.52	2.52	-0.40%	7,460
Mar 20, 2026	2.73	2.73	2.49	2.53	2.53	-3.07%	23,629
Mar 19, 2026	2.74	2.76	2.61	2.61	2.61	-0.76%	4,325

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.