Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atlantic American Corporation (AAME)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
2.8900+0.0400 (+1.40%)
At close: 11:09AM EST
2.8700 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.89002.89002.89002.89002.8900500
Dec 01, 20222.87002.95002.87002.95002.95001,300
Nov 30, 20222.80002.88002.80002.88002.8800500
Nov 29, 20222.88002.88002.83002.83002.83001,200
Nov 28, 20222.89002.89002.77002.82002.82001,700
Nov 25, 20222.87002.91002.84002.91002.91001,000
Nov 23, 20222.98002.98002.98002.98002.9800400
Nov 22, 20222.88002.92002.85002.85002.85002,700
Nov 21, 20222.89002.92002.86002.86002.86009,300
Nov 18, 20223.07003.07003.01003.02003.02002,300
Nov 17, 20222.99003.04002.99003.04003.0400400
Nov 16, 20223.08003.10003.08003.08003.0800600
Nov 15, 20223.05003.14002.96002.96002.96005,800
Nov 14, 20223.12003.12002.88003.04003.04002,600
Nov 11, 20222.92003.06002.92003.06003.06003,000
Nov 10, 20222.86003.03002.86003.02003.02001,800
Nov 09, 20223.03003.03002.86002.93002.93004,100
Nov 08, 20223.13003.13002.88002.88002.8800800
Nov 07, 20223.08003.13002.89002.90002.90003,700
Nov 04, 20223.02003.03003.01003.03003.0300900
Nov 03, 20223.02003.04002.84002.89002.89001,100
Nov 02, 20223.02003.03002.81003.00003.00002,000
Nov 01, 20222.82003.02002.82002.84002.84002,100
Oct 31, 20222.91003.01002.86002.87002.87001,400
Oct 28, 20223.06003.06002.95002.99002.99002,400
Oct 27, 20223.07003.09002.97003.05003.05008,500
Oct 26, 20222.92003.00002.76003.00003.00004,100
Oct 25, 20222.85002.86002.85002.86002.86002,400
Oct 24, 20222.72002.85002.72002.85002.85009,700
Oct 21, 20222.76002.76002.76002.76002.7600300
Oct 20, 20222.70002.76002.70002.76002.76001,200
Oct 19, 20222.85002.85002.70002.70002.70003,400
Oct 18, 20222.77002.86002.75002.75002.75001,500
Oct 17, 20222.85002.85002.70002.70002.70002,700
Oct 14, 20222.92002.92002.76002.77002.7700800
Oct 13, 20222.81002.81002.77002.79002.7900500
Oct 12, 20222.75002.80002.75002.75002.75003,300
Oct 11, 20222.76002.76002.75002.76002.76001,300
Oct 10, 20222.78002.78002.78002.78002.7800700
Oct 07, 20222.80002.81002.75002.75002.75005,600
Oct 06, 20222.80002.83002.80002.83002.8300600
Oct 05, 20222.83002.83002.80002.80002.80001,000
Oct 04, 20222.89002.89002.80002.80002.80001,100
Oct 03, 20222.81002.81002.80002.80002.80001,100
Sep 30, 20222.98002.98002.86002.86002.86001,900
Sep 29, 20222.93002.98002.85002.98002.98002,400
Sep 28, 20222.87003.01002.87002.88002.88001,500
Sep 27, 20222.85003.04002.85002.95002.95004,100
Sep 26, 20222.85003.11002.85003.04003.04002,600
Sep 23, 20223.09003.09002.91002.95002.95004,600
Sep 22, 20222.99003.14002.99003.11003.11001,200
Sep 21, 20223.06003.10002.94003.09003.09002,200
Sep 20, 20223.12003.15002.88003.09003.090015,200
Sep 19, 20223.04003.07003.04003.04003.04001,400
Sep 16, 20223.04003.08002.99002.99002.99003,700
Sep 15, 20222.95003.04002.92003.02003.02008,000
Sep 14, 20223.07003.10002.92002.92002.92004,500
Sep 13, 20223.07003.09002.99003.07003.07003,700
Sep 12, 20223.01003.06002.95002.95002.950011,100
Sep 09, 20222.86003.05002.86003.03003.03002,800
Sep 08, 20222.81003.03002.81002.93002.93002,200
Sep 07, 20222.82003.04002.82002.99002.99003,900
Sep 06, 20223.03003.04002.92002.98002.98003,500
Sep 02, 20222.88002.99002.88002.97002.97002,600
Sep 01, 20223.05003.05002.86002.97002.97005,100
Aug 31, 20223.03003.09002.90002.99002.990013,700
Aug 30, 20223.07003.07003.07003.07003.0700600
Aug 29, 20223.00003.09002.93002.93002.930015,400
Aug 26, 20223.08003.09002.96003.07003.07009,000
Aug 25, 20222.94003.06002.94003.06003.06002,400
Aug 24, 20222.97003.05002.95002.98002.980010,400
Aug 23, 20223.10003.10003.02003.02003.02001,800
Aug 22, 20222.90003.10002.85003.10003.100010,100
Aug 19, 20223.16003.16002.81002.86002.860058,300
Aug 18, 20223.01003.17003.00003.12003.12006,000
Aug 17, 20222.97003.18002.97003.06003.060015,700
Aug 16, 20223.12003.20002.95002.98002.980030,100
Aug 15, 20223.10003.11003.00003.10003.100016,400
Aug 12, 20223.09003.09002.91003.00003.00009,700
Aug 11, 20222.93003.10002.93002.96002.96003,300
Aug 10, 20223.05003.05002.88002.88002.8800900
Aug 09, 20222.88003.00002.85002.87002.87006,500
Aug 08, 20223.00003.00002.81002.93002.93002,000
Aug 05, 20222.90003.05002.82002.95002.95003,200
Aug 04, 20223.09003.09002.71002.99002.99008,800
Aug 03, 20222.97002.99002.81002.93002.93003,000
Aug 02, 20222.83002.88002.79002.79002.79004,000
Aug 01, 20222.98002.98002.74002.91002.91006,900
Jul 29, 20222.62002.94002.62002.92002.92005,900
Jul 28, 20222.76002.83002.60002.83002.83007,600
Jul 27, 20222.69002.82002.65002.73002.730014,400
Jul 26, 20223.03003.08002.65002.68002.680014,300
Jul 25, 20223.00003.06002.91003.00003.00004,000
Jul 22, 20223.00003.00002.99003.00003.0000600
Jul 21, 20222.84002.95002.84002.95002.95001,200
Jul 20, 20222.78002.80002.66002.76002.76001,800
Jul 19, 20222.90002.91002.72002.73002.73002,200
Jul 18, 20222.82002.89002.68002.68002.68005,400
Jul 15, 20222.98003.13002.57002.67002.67008,200
Jul 14, 20223.05003.05002.88002.88002.88002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement