Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.350
+0.010 (0.75%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Atlantic American Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.33 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 20,096 |
| 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% | 54,096 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 24,278 |
| Aug 14, 2026 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 2.11% | 35,081 |
| 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% | 7,952 |
| 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% | 9,447 |
| 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% | 34,234 |
| Aug 3, 2026 | 1.54 | 1.65 | 1.50 | 1.57 | 1.57 | 1.95% | 29,578 |
| 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% | 3,533 |
| 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% | 3,726 |
| 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 |