Atlantic American Corporation AAME
NASDAQ · United States · Finance
$1.30-0.01 (-0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | -0.76% | $1.30 | $1.30 | $1.29 | 11.85K |
| 2026-09-30 | $1.31 | +0.77% | $1.31 | $1.31 | $1.29 | 10.00K |
| 2026-09-29 | $1.30 | -0.76% | $1.29 | $1.31 | $1.28 | 5.30K |
| 2026-09-28 | $1.31 | -3.68% | $1.36 | $1.36 | $1.31 | 3.60K |
| 2026-09-25 | $1.36 | +3.82% | $1.32 | $1.37 | $1.32 | 15.00K |
| 2026-09-24 | $1.31 | -5.76% | $1.38 | $1.40 | $1.31 | 9.20K |
| 2026-09-23 | $1.39 | +2.21% | $1.33 | $1.41 | $1.33 | 5.00K |
| 2026-09-22 | $1.36 | +0.74% | $1.35 | $1.41 | $1.31 | 9.90K |
| 2026-09-21 | $1.35 | 0.00% | $1.35 | $1.37 | $1.28 | 53.30K |
| 2026-09-18 | $1.35 | -3.57% | $1.40 | $1.40 | $1.35 | 28.70K |
| 2026-09-17 | $1.40 | +3.70% | $1.36 | $1.40 | $1.35 | 14.20K |
| 2026-09-16 | $1.35 | +4.65% | $1.40 | $1.40 | $1.32 | 36.40K |
| 2026-09-15 | $1.29 | 0.00% | $1.28 | $1.32 | $1.27 | 37.90K |
| 2026-09-14 | $1.29 | 0.00% | $1.29 | $1.31 | $1.27 | 9.30K |
| 2026-09-11 | $1.29 | -0.77% | $1.26 | $1.32 | $1.26 | 9.10K |
| 2026-09-10 | $1.30 | +1.56% | $1.28 | $1.36 | $1.27 | 22.80K |
| 2026-09-09 | $1.28 | -2.29% | $1.30 | $1.34 | $1.27 | 36.10K |
| 2026-09-08 | $1.31 | -3.68% | $1.35 | $1.35 | $1.31 | 42.60K |
| 2026-09-04 | $1.36 | 0.00% | $1.35 | $1.39 | $1.34 | 9.20K |
| 2026-09-03 | $1.36 | +1.49% | $1.33 | $1.39 | $1.33 | 29.60K |
| 2026-09-02 | $1.34 | -1.47% | $1.35 | $1.40 | $1.33 | 27.10K |
| 2026-09-01 | $1.36 | -2.16% | $1.35 | $1.45 | $1.28 | 141.50K |
| 2026-08-31 | $1.39 | -1.42% | $1.42 | $1.46 | $1.37 | 79.30K |
| 2026-08-28 | $1.41 | -10.19% | $1.57 | $1.60 | $1.35 | 261.50K |
| 2026-08-27 | $1.57 | +20.77% | $1.34 | $1.59 | $1.34 | 1.11M |
| 2026-08-26 | $1.30 | +0.78% | $1.28 | $1.34 | $1.25 | 1.26M |
| 2026-08-25 | $1.29 | -0.77% | $1.32 | $1.32 | $1.27 | 97.20K |
| 2026-08-24 | $1.30 | -3.70% | $1.35 | $1.35 | $1.29 | 44.20K |
| 2026-08-21 | $1.35 | +0.75% | $1.33 | $1.40 | $1.32 | 20.10K |
| 2026-08-20 | $1.34 | -2.90% | $1.39 | $1.42 | $1.33 | 17.20K |
| 2026-08-19 | $1.38 | -1.43% | $1.40 | $1.42 | $1.34 | 48.10K |
| 2026-08-18 | $1.40 | -1.41% | $1.42 | $1.47 | $1.39 | 54.10K |
| 2026-08-17 | $1.42 | -2.07% | $1.44 | $1.47 | $1.40 | 24.30K |
| 2026-08-14 | $1.45 | +2.11% | $1.41 | $1.51 | $1.41 | 35.10K |
| 2026-08-13 | $1.42 | -4.05% | $1.45 | $1.47 | $1.42 | 4.80K |
| 2026-08-12 | $1.48 | +3.50% | $1.54 | $1.54 | $1.44 | 6.50K |
| 2026-08-11 | $1.43 | -2.05% | $1.50 | $1.50 | $1.43 | 8.00K |
| 2026-08-10 | $1.46 | -4.58% | $1.53 | $1.53 | $1.45 | 32.90K |
| 2026-08-07 | $1.53 | -4.38% | $1.60 | $1.64 | $1.53 | 13.10K |
| 2026-08-06 | $1.60 | +3.23% | $1.57 | $1.60 | $1.56 | 9.40K |
| 2026-08-05 | $1.55 | +0.65% | $1.62 | $1.62 | $1.55 | 10.10K |
| 2026-08-04 | $1.54 | -1.91% | $1.57 | $1.63 | $1.51 | 34.30K |
| 2026-08-03 | $1.57 | +1.95% | $1.54 | $1.65 | $1.50 | 29.60K |
| 2026-07-31 | $1.54 | -0.65% | $1.55 | $1.59 | $1.54 | 3.10K |
| 2026-07-30 | $1.55 | -0.64% | $1.54 | $1.64 | $1.54 | 3.50K |
| 2026-07-29 | $1.56 | -2.50% | $1.58 | $1.63 | $1.54 | 5.80K |
| 2026-07-28 | $1.60 | +3.23% | $1.59 | $1.60 | $1.59 | 3.80K |
| 2026-07-27 | $1.55 | -1.27% | $1.55 | $1.61 | $1.54 | 3.60K |
| 2026-07-24 | $1.57 | +1.95% | $1.60 | $1.60 | $1.57 | 800 |
| 2026-07-23 | $1.54 | -2.53% | $1.55 | $1.57 | $1.53 | 5.80K |
| 2026-07-22 | $1.58 | +1.28% | $1.62 | $1.62 | $1.58 | 1.80K |
| 2026-07-21 | $1.56 | -0.64% | $1.57 | $1.59 | $1.55 | 16.10K |
| 2026-07-20 | $1.57 | -0.63% | $1.61 | $1.61 | $1.57 | 11.80K |
| 2026-07-17 | $1.58 | -1.25% | $1.59 | $1.66 | $1.58 | 15.90K |
| 2026-07-16 | $1.60 | -1.84% | $1.63 | $1.67 | $1.60 | 34.60K |
| 2026-07-15 | $1.63 | 0.00% | $1.64 | $1.65 | $1.62 | 18.80K |
| 2026-07-14 | $1.63 | -1.81% | $1.66 | $1.67 | $1.63 | 8.90K |
| 2026-07-13 | $1.66 | -1.78% | $1.67 | $1.72 | $1.66 | 15.90K |
| 2026-07-10 | $1.69 | +0.60% | $1.66 | $1.69 | $1.66 | 4.30K |
| 2026-07-09 | $1.68 | -1.18% | $1.67 | $1.69 | $1.66 | 8.30K |
| 2026-07-08 | $1.70 | +1.19% | $1.73 | $1.73 | $1.66 | 6.20K |
| 2026-07-07 | $1.68 | -1.75% | $1.69 | $1.69 | $1.66 | 19.40K |
| 2026-07-06 | $1.71 | 0.00% | $1.70 | $1.74 | $1.66 | 17.50K |
| 2026-07-02 | $1.71 | +1.79% | $1.67 | $1.73 | $1.67 | 11.10K |
| 2026-07-01 | $1.68 | +0.60% | $1.64 | $1.71 | $1.64 | 7.10K |
| 2026-06-30 | $1.67 | -2.91% | $1.70 | $1.70 | $1.67 | 4.00K |
| 2026-06-29 | $1.72 | +1.18% | $1.68 | $1.72 | $1.68 | 9.70K |
| 2026-06-26 | $1.70 | +1.19% | $1.64 | $1.72 | $1.64 | 9.30K |
| 2026-06-25 | $1.68 | -1.18% | $1.75 | $1.76 | $1.68 | 31.90K |
| 2026-06-24 | $1.70 | -2.30% | $1.73 | $1.79 | $1.70 | 6.20K |
| 2026-06-23 | $1.74 | -4.40% | $1.83 | $1.83 | $1.73 | 20.80K |
| 2026-06-22 | $1.82 | -2.67% | $1.87 | $1.89 | $1.80 | 16.00K |
| 2026-06-18 | $1.87 | +5.65% | $1.75 | $1.87 | $1.75 | 28.10K |
| 2026-06-17 | $1.77 | -2.21% | $1.81 | $1.85 | $1.77 | 15.60K |
| 2026-06-16 | $1.81 | +0.56% | $1.83 | $1.84 | $1.80 | 7.70K |
| 2026-06-15 | $1.80 | +5.26% | $1.68 | $1.89 | $1.68 | 18.60K |
| 2026-06-12 | $1.71 | -3.93% | $1.75 | $1.80 | $1.68 | 12.60K |
| 2026-06-11 | $1.78 | 0.00% | $1.78 | $1.80 | $1.70 | 42.80K |
| 2026-06-10 | $1.78 | +1.14% | $1.78 | $1.81 | $1.74 | 26.40K |
| 2026-06-09 | $1.76 | +10.69% | $1.63 | $1.83 | $1.63 | 44.60K |
| 2026-06-08 | $1.59 | -4.79% | $1.65 | $1.68 | $1.59 | 49.60K |
| 2026-06-05 | $1.67 | -10.22% | $1.74 | $1.83 | $1.67 | 43.70K |
| 2026-06-04 | $1.86 | -3.12% | $1.89 | $1.95 | $1.86 | 14.40K |
| 2026-06-03 | $1.92 | -5.42% | $1.95 | $2.05 | $1.92 | 10.30K |
| 2026-06-02 | $2.03 | -2.40% | $2.04 | $2.08 | $1.95 | 12.00K |
| 2026-06-01 | $2.08 | -3.70% | $2.18 | $2.18 | $2.07 | 4.40K |
| 2026-05-29 | $2.16 | -3.57% | $2.21 | $2.21 | $2.15 | 7.90K |
| 2026-05-28 | $2.24 | +2.28% | $2.19 | $2.24 | $2.16 | 12.80K |
| 2026-05-27 | $2.19 | +1.39% | $2.21 | $2.22 | $2.15 | 8.20K |
| 2026-05-26 | $2.16 | -3.14% | $2.23 | $2.24 | $2.16 | 4.60K |