Atlantic American Corpora... (AAME)
NASDAQ: AAME
· Real-Time Price · USD
3.02
0.14 (4.86%)
At close: Aug 15, 2025, 3:00 PM
AAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.54 | 3.20 | 2.51 | 2.88 | 2.88 | 17.55% | 175,779 |
| 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 |
| Aug 7, 2025 | 2.34 | 2.34 | 2.19 | 2.32 | 2.32 | 0.00% | 6,100 |
| Aug 6, 2025 | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | 0.43% | 6,100 |
| Aug 5, 2025 | 2.33 | 2.38 | 2.25 | 2.31 | 2.31 | -1.70% | 6,305 |
| Aug 4, 2025 | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | 4.44% | 17,100 |
| Aug 1, 2025 | 2.29 | 2.37 | 2.18 | 2.25 | 2.25 | -1.75% | 61,805 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | 1.33% | 6,500 |
| Jul 30, 2025 | 2.23 | 2.34 | 2.20 | 2.26 | 2.26 | 1.80% | 35,332 |
| Jul 29, 2025 | 2.18 | 2.27 | 2.17 | 2.22 | 2.22 | 1.83% | 7,187 |
| Jul 28, 2025 | 2.27 | 2.31 | 2.17 | 2.18 | 2.18 | -3.96% | 5,337 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.18 | 2.27 | 2.27 | 0.00% | 1,900 |
| Jul 24, 2025 | 2.22 | 2.27 | 2.17 | 2.27 | 2.27 | 0.89% | 7,800 |
| Jul 23, 2025 | 2.17 | 2.28 | 2.17 | 2.25 | 2.25 | 3.69% | 5,696 |
| Jul 22, 2025 | 2.19 | 2.24 | 2.17 | 2.17 | 2.17 | -3.13% | 5,300 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | 3.23% | 4,700 |
| Jul 18, 2025 | 2.21 | 2.26 | 2.16 | 2.17 | 2.17 | -2.69% | 6,418 |