Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.410
-0.040 (-1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.51 | 2.63 | 2.40 | 2.41 | 2.41 | -1.63% | 8,493 |
| Dec 4, 2025 | 2.43 | 2.51 | 2.39 | 2.45 | 2.45 | -1.21% | 19,952 |
| Dec 3, 2025 | 2.44 | 2.53 | 2.34 | 2.48 | 2.48 | 3.33% | 57,658 |
| Dec 2, 2025 | 2.52 | 2.61 | 2.39 | 2.40 | 2.40 | -6.98% | 37,330 |
| Dec 1, 2025 | 2.45 | 2.64 | 2.45 | 2.58 | 2.58 | 5.31% | 29,984 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.42 | 2.45 | 2.45 | -2.39% | 12,436 |
| Nov 26, 2025 | 2.46 | 2.64 | 2.46 | 2.51 | 2.51 | 0.40% | 19,121 |
| Nov 25, 2025 | 2.34 | 2.54 | 2.32 | 2.50 | 2.50 | 3.73% | 19,227 |
| Nov 24, 2025 | 2.34 | 2.49 | 2.30 | 2.41 | 2.41 | 2.99% | 70,918 |
| Nov 21, 2025 | 2.33 | 2.54 | 2.25 | 2.34 | 2.34 | -1.27% | 16,748 |
| Nov 20, 2025 | 2.33 | 2.54 | 2.21 | 2.37 | 2.37 | 2.60% | 38,605 |
| Nov 19, 2025 | 2.30 | 2.50 | 2.17 | 2.31 | 2.31 | -2.12% | 25,331 |
| Nov 18, 2025 | 2.65 | 2.76 | 2.36 | 2.36 | 2.36 | -11.28% | 30,783 |
| Nov 17, 2025 | 2.92 | 3.05 | 2.66 | 2.66 | 2.66 | -8.90% | 45,593 |
| Nov 14, 2025 | 3.02 | 3.17 | 2.92 | 2.92 | 2.92 | -3.31% | 49,930 |
| Nov 13, 2025 | 3.04 | 3.24 | 3.02 | 3.02 | 3.02 | 0.67% | 28,540 |
| Nov 12, 2025 | 2.87 | 3.07 | 2.87 | 3.00 | 3.00 | 2.74% | 10,489 |
| Nov 11, 2025 | 2.91 | 3.06 | 2.84 | 2.92 | 2.92 | 0.69% | 27,055 |
| Nov 10, 2025 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | 0.35% | 18,101 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -1.37% | 7,114 |
| Nov 6, 2025 | 2.98 | 3.06 | 2.89 | 2.93 | 2.93 | -1.68% | 9,237 |
| Nov 5, 2025 | 2.98 | 3.04 | 2.95 | 2.98 | 2.98 | 1.02% | 7,870 |
| Nov 4, 2025 | 2.88 | 3.10 | 2.84 | 2.95 | 2.95 | -2.32% | 39,179 |
| Nov 3, 2025 | 2.74 | 3.07 | 2.74 | 3.02 | 3.02 | 6.71% | 36,048 |
| Oct 31, 2025 | 2.87 | 2.89 | 2.74 | 2.83 | 2.83 | -1.39% | 37,492 |
| Oct 30, 2025 | 2.82 | 2.93 | 2.82 | 2.87 | 2.87 | - | 8,085 |
| Oct 29, 2025 | 2.91 | 3.00 | 2.81 | 2.87 | 2.87 | -2.88% | 19,280 |
| Oct 28, 2025 | 3.02 | 3.10 | 2.90 | 2.96 | 2.96 | -2.15% | 11,000 |
| Oct 27, 2025 | 3.14 | 3.14 | 3.01 | 3.02 | 3.02 | -3.82% | 11,444 |
| Oct 24, 2025 | 3.14 | 3.15 | 3.08 | 3.14 | 3.14 | 1.62% | 26,719 |
| Oct 23, 2025 | 3.04 | 3.16 | 3.02 | 3.09 | 3.09 | 1.98% | 33,832 |
| Oct 22, 2025 | 3.05 | 3.08 | 2.92 | 3.03 | 3.03 | -1.24% | 20,861 |
| Oct 21, 2025 | 3.05 | 3.07 | 2.96 | 3.07 | 3.07 | 1.25% | 14,425 |
| Oct 20, 2025 | 3.01 | 3.10 | 2.90 | 3.03 | 3.03 | -0.16% | 50,597 |
| Oct 17, 2025 | 3.08 | 3.17 | 3.00 | 3.04 | 3.04 | -1.46% | 9,185 |
| Oct 16, 2025 | 2.90 | 3.12 | 2.90 | 3.08 | 3.08 | 4.05% | 35,919 |
| Oct 15, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | 1.02% | 6,706 |
| Oct 14, 2025 | 2.91 | 2.95 | 2.80 | 2.93 | 2.93 | 3.53% | 7,300 |
| Oct 13, 2025 | 2.90 | 2.99 | 2.78 | 2.83 | 2.83 | -1.74% | 9,531 |
| Oct 10, 2025 | 2.78 | 2.92 | 2.78 | 2.88 | 2.88 | -0.69% | 14,902 |
| Oct 9, 2025 | 2.78 | 2.92 | 2.71 | 2.90 | 2.90 | -0.68% | 21,763 |
| Oct 8, 2025 | 2.79 | 3.00 | 2.79 | 2.92 | 2.92 | 5.23% | 19,504 |
| Oct 7, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | 3.93% | 9,737 |
| Oct 6, 2025 | 2.71 | 2.79 | 2.60 | 2.67 | 2.67 | -3.78% | 40,627 |
| Oct 3, 2025 | 2.83 | 2.85 | 2.70 | 2.78 | 2.78 | -1.94% | 27,814 |
| Oct 2, 2025 | 2.92 | 3.15 | 2.82 | 2.83 | 2.83 | -0.35% | 20,499 |
| Oct 1, 2025 | 2.87 | 2.98 | 2.82 | 2.84 | 2.84 | -1.05% | 22,752 |
| Sep 30, 2025 | 2.89 | 2.93 | 2.73 | 2.87 | 2.87 | -1.37% | 41,732 |
| Sep 29, 2025 | 2.93 | 3.16 | 2.89 | 2.91 | 2.91 | 0.34% | 28,809 |
| Sep 26, 2025 | 2.86 | 3.00 | 2.80 | 2.90 | 2.90 | 0.35% | 33,407 |