Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.040
+0.010 (0.49%)
At close: Jun 27, 2025, 4:00 PM
2.030
-0.010 (-0.49%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Atlantic American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.032.052.002.042.040.49%7,446
Jun 26, 20251.972.181.922.032.03-1.93%7,691
Jun 25, 20252.122.192.022.072.07-1.90%7,576
Jun 24, 20252.192.221.952.112.111.69%23,813
Jun 23, 20251.902.151.902.082.088.07%26,667
Jun 20, 20251.921.971.881.921.922.67%12,820
Jun 18, 20251.831.891.791.871.871.63%5,135
Jun 17, 20251.851.851.781.841.84-0.54%2,332
Jun 16, 20251.831.851.781.851.851.09%7,169
Jun 13, 20251.801.841.751.831.83-0.54%7,515
Jun 12, 20251.821.861.731.841.841.66%4,575
Jun 11, 20251.801.851.761.811.814.02%8,732
Jun 10, 20251.761.821.671.741.74-1.14%7,614
Jun 9, 20251.671.761.671.761.762.33%4,722
Jun 6, 20251.741.741.681.721.72-0.58%2,184
Jun 5, 20251.661.761.651.731.73-0.57%6,914
Jun 4, 20251.711.741.651.741.741.75%2,833
Jun 3, 20251.731.731.691.711.71-1.72%3,265
Jun 2, 20251.651.751.651.741.742.96%6,373
May 30, 20251.661.691.661.691.691.81%2,166
May 29, 20251.671.671.641.661.66-0.60%2,334
May 28, 20251.661.701.651.671.67-1.76%3,177
May 27, 20251.661.701.661.701.70-1.16%7,139
May 23, 20251.731.741.671.721.721.18%7,109
May 22, 20251.761.761.701.701.70-0.58%3,364
May 21, 20251.741.761.711.711.71-2,138
May 20, 20251.691.761.661.711.71-0.58%9,358
May 19, 20251.741.741.711.721.72-1,385
May 16, 20251.781.781.721.721.72-3.37%5,235
May 15, 20251.661.781.661.781.784.71%7,969
May 14, 20251.751.751.661.701.70-2.30%12,199
May 13, 20251.721.921.601.741.741.16%25,890
May 12, 20251.851.851.721.721.72-4.97%14,324
May 9, 20251.851.861.781.811.810.56%9,333
May 8, 20251.731.851.651.801.806.51%25,327
May 7, 20251.601.771.571.691.693.68%68,244
May 6, 20251.581.681.521.631.633.69%6,884
May 5, 20251.571.571.571.571.570.70%851
May 2, 20251.521.591.481.561.562.03%4,950
May 1, 20251.441.601.441.531.532.00%34,807
Apr 30, 20251.531.541.501.501.50-3.23%1,273
Apr 29, 20251.501.551.421.551.552.65%10,569
Apr 28, 20251.431.541.431.511.51-0.66%2,612
Apr 25, 20251.501.521.501.521.52-0.65%5,875
Apr 24, 20251.541.561.411.531.53-0.65%8,350
Apr 23, 20251.381.561.381.541.541.12%5,768
Apr 22, 20251.431.521.431.521.5214.51%2,433
Apr 21, 20251.431.431.331.331.33-4.18%1,756
Apr 17, 20251.331.411.311.391.39-4,180
Apr 16, 20251.421.431.301.391.39-2.25%2,971