Atlantic American Corporation (AAME)

NASDAQ: AAME · Real-Time Price · USD

1.845

-0.025 (-1.34%)

At close: Jun 22, 2026, 4:00 PM EDT

1.820

-0.025 (-1.36%)

After-hours: Jun 22, 2026, 6:59 PM EDT

Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.87	1.89	1.80	1.82	1.82	-2.67%	15,952
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%	18,544
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	-	34,360
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%	43,607
Jun 8, 2026	1.65	1.69	1.59	1.59	1.59	-4.79%	49,521
Jun 5, 2026	1.74	1.83	1.67	1.67	1.67	-10.22%	43,183
Jun 4, 2026	1.89	1.95	1.86	1.86	1.86	-3.12%	12,270
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
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