Atlantic American Corporation AAME
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,30-0,01 (-%0,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,30 | -%0,76 | $1,30 | $1,30 | $1,29 | 11,90K |
| 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 |