Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.150
+0.100 (9.52%)
At close: Nov 3, 2026, 4:00 PM EST
1.125
-0.025 (-2.16%)
After-hours: Nov 3, 2026, 7:58 PM EST
Atlantic American Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.06 | 1.29 | 1.01 | 1.15 | 1.15 | 9.52% | 197,325 |
| Nov 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 47,662 |
| Oct 30, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 84,702 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 49,878 |
| Oct 28, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -5.00% | 60,904 |
| Oct 27, 2026 | 1.29 | 1.35 | 1.17 | 1.20 | 1.20 | -3.23% | 25,375 |
| Oct 26, 2026 | 1.26 | 1.36 | 1.20 | 1.24 | 1.24 | - | 125,555 |
| Oct 23, 2026 | 1.32 | 1.39 | 1.21 | 1.24 | 1.24 | -21.52% | 272,738 |
| Oct 22, 2026 | 1.43 | 1.63 | 1.43 | 1.58 | 1.58 | 8.97% | 245,817 |
| Oct 21, 2026 | 1.50 | 1.65 | 1.40 | 1.45 | 1.45 | -8.81% | 486,419 |
| Oct 20, 2026 | 1.43 | 1.62 | 1.43 | 1.59 | 1.59 | 9.66% | 1,198,843 |
| Oct 19, 2026 | 1.40 | 1.56 | 1.19 | 1.45 | 1.45 | 38.10% | 48,574,164 |
| Oct 16, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 552,019 |
| Oct 15, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 15,031 |
| Oct 14, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 14,511 |
| Oct 13, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 8,784 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 11,561 |
| Oct 9, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -2.48% | 8,931 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 12,552 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.19 | 1.23 | 1.23 | -3.15% | 51,627 |
| Oct 6, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 19,288 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 11,025 |
| 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% | 3,557 |
| Sep 25, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 14,995 |
| 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% | 4,955 |
| 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% | 28,661 |
| 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 |