Atlantic American Corpora... (AAME)
NASDAQ: AAME
· Real-Time Price · USD
3.22
-0.04 (-1.38%)
At close: Sep 08, 2025, 10:06 AM
AAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.34 | 3.34 | 3.05 | 3.27 | 3.27 | -2.10% | 21,139 |
| Sep 4, 2025 | 3.21 | 3.37 | 3.17 | 3.34 | 3.34 | 2.45% | 21,212 |
| Sep 3, 2025 | 3.36 | 3.36 | 3.19 | 3.26 | 3.26 | -1.81% | 18,030 |
| Sep 2, 2025 | 3.43 | 3.44 | 3.11 | 3.32 | 3.32 | -1.48% | 110,306 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.30 | 3.37 | 3.37 | 0.60% | 23,700 |
| Aug 28, 2025 | 3.49 | 3.50 | 3.31 | 3.35 | 3.35 | -2.33% | 25,190 |
| Aug 27, 2025 | 3.64 | 3.71 | 3.35 | 3.43 | 3.43 | -2.00% | 45,712 |
| Aug 26, 2025 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | 2.04% | 21,934 |
| Aug 25, 2025 | 3.35 | 3.55 | 3.27 | 3.43 | 3.43 | 4.57% | 108,130 |
| Aug 22, 2025 | 3.19 | 3.41 | 3.19 | 3.28 | 3.28 | 1.86% | 40,336 |
| Aug 21, 2025 | 3.37 | 3.46 | 3.14 | 3.22 | 3.22 | -6.67% | 65,427 |
| Aug 20, 2025 | 3.30 | 3.65 | 3.20 | 3.45 | 3.45 | -2.27% | 75,600 |
| Aug 19, 2025 | 3.22 | 3.66 | 3.22 | 3.53 | 3.53 | 11.71% | 76,100 |
| Aug 18, 2025 | 3.20 | 3.31 | 2.94 | 3.16 | 3.16 | 2.60% | 144,200 |
| Aug 15, 2025 | 3.05 | 3.37 | 3.01 | 3.08 | 3.08 | 6.94% | 92,250 |
| Aug 14, 2025 | 2.54 | 3.20 | 2.51 | 2.88 | 2.88 | 17.55% | 176,536 |
| Aug 13, 2025 | 2.38 | 2.53 | 2.33 | 2.45 | 2.45 | 6.06% | 9,000 |
| Aug 12, 2025 | 2.34 | 2.50 | 2.26 | 2.31 | 2.31 | 2.67% | 25,901 |
| Aug 11, 2025 | 2.38 | 2.44 | 2.25 | 2.25 | 2.25 | -6.25% | 14,813 |
| Aug 8, 2025 | 2.27 | 2.40 | 2.21 | 2.40 | 2.40 | 3.45% | 9,600 |