American Atomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.25	0.25	0.23	0.23	-	-2.13%	11,000
Dec 4, 2025	0.24	0.24	0.24	0.24	0.24	-4.08%	68,000
Dec 3, 2025	0.25	0.25	0.24	0.25	0.25	-5.77%	132,500
Dec 2, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	91,900
Dec 1, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	4,800
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-	13,000
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	102,000
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	-4.84%	23,000
Nov 25, 2025	0.34	0.34	0.31	0.31	0.31	-8.82%	39,000
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	2,500
Nov 21, 2025	0.31	0.32	0.29	0.32	0.32	3.23%	123,500
Nov 20, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	180,800
Nov 19, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	97,400
Nov 18, 2025	0.39	0.39	0.30	0.33	0.33	-18.75%	310,500
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	7,500
Nov 14, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	16,250
Nov 13, 2025	0.44	0.44	0.40	0.40	0.40	-4.76%	30,500
Nov 12, 2025	0.40	0.43	0.40	0.42	0.42	7.69%	27,500
Nov 11, 2025	0.45	0.45	0.39	0.39	0.39	-14.29%	55,250
Nov 10, 2025	0.50	0.50	0.43	0.46	0.46	-7.14%	34,473
Nov 7, 2025	0.50	0.50	0.49	0.49	0.49	2.08%	15,500
Nov 6, 2025	0.48	0.49	0.48	0.48	0.48	4.35%	10,500
Nov 5, 2025	0.42	0.46	0.42	0.46	0.46	10.84%	7,500
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	6,700
Nov 3, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	26,500
Oct 31, 2025	0.41	0.42	0.41	0.41	0.41	-	17,125
Oct 30, 2025	0.40	0.41	0.38	0.41	0.41	-3.57%	22,500
Oct 29, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	25,464
Oct 28, 2025	0.37	0.44	0.37	0.43	0.43	13.16%	44,611
Oct 27, 2025	0.41	0.41	0.38	0.38	0.38	-15.56%	67,900
Oct 24, 2025	0.48	0.48	0.42	0.45	0.45	-4.26%	57,500
Oct 23, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	3,700
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	6,000
Oct 21, 2025	0.50	0.55	0.48	0.50	0.50	-5.66%	37,000
Oct 20, 2025	0.51	0.53	0.51	0.53	0.53	1.92%	27,850
Oct 17, 2025	0.49	0.52	0.45	0.52	0.52	4.00%	65,500
Oct 16, 2025	0.50	0.50	0.48	0.50	0.50	-	31,030
Oct 15, 2025	0.60	0.60	0.44	0.50	0.50	-18.03%	132,610
Oct 14, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	54,500
Oct 10, 2025	0.63	0.64	0.60	0.60	0.60	-	19,111
Oct 9, 2025	0.65	0.66	0.60	0.60	0.60	-6.25%	37,010
Oct 8, 2025	0.60	0.65	0.60	0.64	0.64	3.23%	45,768
Oct 7, 2025	0.72	0.72	0.60	0.62	0.62	-16.22%	167,065
Oct 6, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	29,090
Oct 3, 2025	0.80	0.80	0.74	0.79	0.79	-7.06%	26,635
Oct 2, 2025	0.78	0.86	0.75	0.85	0.85	11.84%	52,498
Oct 1, 2025	0.76	0.80	0.76	0.76	0.76	-2.56%	27,100
Sep 30, 2025	0.77	0.80	0.73	0.78	0.78	1.30%	12,000
Sep 29, 2025	0.77	0.80	0.76	0.77	0.77	2.67%	40,800
Sep 26, 2025	0.74	0.80	0.74	0.75	0.75	1.35%	43,980