Atlantic American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	2.69	2.75	2.63	2.63	2.63	-2.59%	5,143
Mar 17, 2026	2.70	2.77	2.63	2.70	2.70	0.07%	12,011
Mar 16, 2026	2.71	2.75	2.63	2.70	2.70	-2.60%	4,630
Mar 13, 2026	2.60	2.79	2.57	2.77	2.77	-0.72%	16,223
Mar 12, 2026	2.83	2.83	2.63	2.79	2.79	4.10%	4,623
Mar 11, 2026	2.69	2.87	2.66	2.68	2.68	-0.37%	7,400
Mar 10, 2026	2.74	2.74	2.62	2.69	2.69	-2.89%	6,798
Mar 9, 2026	2.51	2.78	2.51	2.77	2.77	5.73%	14,105
Mar 6, 2026	2.64	2.64	2.49	2.62	2.62	-0.57%	13,947
Mar 5, 2026	2.69	2.69	2.60	2.64	2.64	0.57%	3,455
Mar 4, 2026	2.64	2.70	2.61	2.62	2.62	0.77%	3,631
Mar 3, 2026	2.66	2.66	2.53	2.60	2.60	0.39%	3,392
Mar 2, 2026	2.66	2.68	2.59	2.59	2.59	-1.15%	11,622
Feb 27, 2026	2.65	2.71	2.60	2.62	2.62	-2.75%	15,545
Feb 26, 2026	2.74	2.74	2.63	2.69	2.69	0.15%	4,106
Feb 25, 2026	2.71	2.75	2.65	2.69	2.69	-0.37%	9,230
Feb 24, 2026	2.78	2.78	2.68	2.70	2.70	-1.46%	9,736
Feb 23, 2026	2.96	2.97	2.74	2.74	2.74	-9.57%	39,883
Feb 20, 2026	3.04	3.09	3.02	3.03	3.03	-0.33%	15,208
Feb 19, 2026	2.87	3.08	2.78	3.04	3.04	4.11%	23,205
Feb 18, 2026	2.74	2.92	2.74	2.92	2.92	7.35%	16,603
Feb 17, 2026	2.53	2.76	2.53	2.72	2.72	6.25%	25,428