Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
1.720
-0.090 (-4.97%)
At close: May 12, 2025, 4:00 PM
1.650
-0.070 (-4.07%)
After-hours: May 12, 2025, 6:14 PM EDT
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -4.97% | 14,164 |
| May 9, 2025 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 9,333 |
| May 8, 2025 | 1.73 | 1.85 | 1.65 | 1.80 | 1.80 | 6.51% | 25,327 |
| May 7, 2025 | 1.60 | 1.77 | 1.57 | 1.69 | 1.69 | 3.68% | 68,244 |
| May 6, 2025 | 1.58 | 1.68 | 1.52 | 1.63 | 1.63 | 3.69% | 6,884 |
| May 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.70% | 851 |
| May 2, 2025 | 1.52 | 1.59 | 1.48 | 1.56 | 1.56 | 2.03% | 4,950 |
| May 1, 2025 | 1.44 | 1.60 | 1.44 | 1.53 | 1.53 | 2.00% | 34,807 |
| Apr 30, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 1,273 |
| Apr 29, 2025 | 1.50 | 1.55 | 1.42 | 1.55 | 1.55 | 2.65% | 10,569 |
| Apr 28, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | -0.66% | 2,612 |
| Apr 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 5,875 |
| Apr 24, 2025 | 1.54 | 1.56 | 1.41 | 1.53 | 1.53 | -0.65% | 8,350 |
| Apr 23, 2025 | 1.38 | 1.56 | 1.38 | 1.54 | 1.54 | 1.12% | 5,768 |
| Apr 22, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 14.51% | 2,433 |
| Apr 21, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -4.18% | 1,756 |
| Apr 17, 2025 | 1.33 | 1.41 | 1.31 | 1.39 | 1.39 | - | 4,180 |
| Apr 16, 2025 | 1.42 | 1.43 | 1.30 | 1.39 | 1.39 | -2.25% | 2,971 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.36 | 1.42 | 1.42 | 3.12% | 41,983 |
| Apr 14, 2025 | 1.30 | 1.43 | 1.26 | 1.38 | 1.38 | 4.32% | 155,004 |
| Apr 11, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 9,534 |
| Apr 10, 2025 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | - | 9,675 |
| Apr 9, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 3.05% | 3,905 |
| Apr 8, 2025 | 1.50 | 1.56 | 1.31 | 1.31 | 1.29 | -17.09% | 11,521 |
| Apr 7, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.56 | 6.76% | 2,866 |
| Apr 4, 2025 | 1.50 | 1.63 | 1.48 | 1.48 | 1.46 | -6.92% | 4,859 |
| Apr 3, 2025 | 1.58 | 1.72 | 1.48 | 1.59 | 1.57 | 0.63% | 24,654 |
| Apr 2, 2025 | 1.59 | 1.82 | 1.48 | 1.58 | 1.56 | 1.28% | 38,572 |
| Apr 1, 2025 | 1.65 | 1.84 | 1.56 | 1.56 | 1.54 | -8.24% | 12,701 |
| Mar 31, 2025 | 1.65 | 1.78 | 1.62 | 1.70 | 1.68 | -1.16% | 21,177 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.70 | -1.71% | 1,017 |
| Mar 27, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 1.72 | 1.16% | 8,221 |
| Mar 26, 2025 | 1.73 | 1.85 | 1.70 | 1.73 | 1.71 | -2.81% | 20,282 |
| Mar 25, 2025 | 1.30 | 1.78 | 1.25 | 1.78 | 1.75 | 29.93% | 44,891 |
| Mar 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 421 |
| Mar 21, 2025 | 1.42 | 1.45 | 1.31 | 1.37 | 1.35 | -4.86% | 17,375 |
| Mar 20, 2025 | 1.35 | 1.55 | 1.32 | 1.44 | 1.42 | 2.86% | 16,732 |
| Mar 19, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.38 | -1.41% | 7,896 |
| Mar 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -2.74% | 4,666 |
| Mar 17, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 1.44 | 2.10% | 8,957 |
| Mar 14, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | 2.14% | 2,517 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.38 | -3.45% | 1,922 |
| Mar 12, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.43 | - | 4,524 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.43 | -7.05% | 3,660 |
| Mar 10, 2025 | 1.35 | 1.60 | 1.35 | 1.56 | 1.54 | 10.64% | 3,596 |
| Mar 7, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.39 | -4.73% | 5,233 |
| Mar 6, 2025 | 1.40 | 1.51 | 1.40 | 1.48 | 1.46 | - | 1,455 |
| Mar 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 2.07% | 925 |
| Mar 4, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.43 | -2.03% | 7,004 |
| Mar 3, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | 1.46 | -3.90% | 2,439 |