Atlantic American Corpora... (AAME)
1.70
0.00 (0.00%)
At close: Apr 01, 2025, 2:30 PM
Atlantic American Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.65 | 1.78 | 1.62 | 1.70 | -0.02 | -1.16% | 20,850 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | -0.03 | -1.71% | 1,017 |
| Mar 27, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 0.02 | 1.16% | 8,221 |
| Mar 26, 2025 | 1.73 | 1.85 | 1.70 | 1.73 | -0.05 | -2.81% | 20,300 |
| Mar 25, 2025 | 1.30 | 1.78 | 1.25 | 1.78 | 0.41 | 29.93% | 44,900 |
| Mar 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 1.42 | 1.45 | 1.31 | 1.37 | -0.07 | -4.86% | 17,400 |
| Mar 20, 2025 | 1.35 | 1.55 | 1.32 | 1.44 | 0.04 | 2.86% | 16,732 |
| Mar 19, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | -0.02 | -1.41% | 7,927 |
| Mar 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | -0.04 | -2.74% | 4,754 |
| Mar 17, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 0.03 | 2.10% | 9,000 |
| Mar 14, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 0.03 | 2.14% | 2,517 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | -0.05 | -3.45% | 1,922 |
| Mar 12, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 0.00 | 0.00% | 4,524 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | -0.11 | -7.05% | 3,700 |
| Mar 10, 2025 | 1.35 | 1.60 | 1.35 | 1.56 | 0.15 | 10.64% | 3,600 |
| Mar 7, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | -0.07 | -4.73% | 5,233 |
| Mar 6, 2025 | 1.40 | 1.51 | 1.40 | 1.48 | 0.00 | 0.00% | 1,500 |
| Mar 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.03 | 2.07% | 925 |
| Mar 4, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | -0.03 | -2.03% | 7,004 |
| Mar 3, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | -0.06 | -3.90% | 2,439 |
| Feb 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 0.02 | 1.32% | 827 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | -0.08 | -5.00% | 2,300 |
| Feb 26, 2025 | 1.57 | 1.64 | 1.57 | 1.60 | 0.01 | 0.63% | 3,037 |
| Feb 25, 2025 | 1.58 | 1.64 | 1.57 | 1.59 | 0.02 | 1.27% | 4,500 |
| Feb 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 541 |
| Feb 21, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | -0.01 | -0.63% | 1,393 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | -0.03 | -1.86% | 1,506 |
| Feb 19, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 0.01 | 0.63% | 3,900 |
| Feb 18, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 0.00 | 0.00% | 1,600 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | -0.05 | -3.03% | 638 |
| Feb 13, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 0.06 | 3.77% | 900 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | -0.02 | -1.24% | 1,600 |
| Feb 11, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 0.00 | 0.00% | 5,000 |
| Feb 10, 2025 | 1.72 | 1.72 | 1.58 | 1.61 | -0.07 | -4.17% | 18,146 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.61 | 1.68 | -0.03 | -1.75% | 3,546 |
| Feb 6, 2025 | 1.66 | 1.71 | 1.60 | 1.71 | 0.04 | 2.40% | 4,500 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | -0.03 | -1.76% | 2,815 |
| Feb 4, 2025 | 1.71 | 1.72 | 1.64 | 1.70 | 0.07 | 4.29% | 9,121 |
| Feb 3, 2025 | 1.66 | 1.71 | 1.60 | 1.63 | -0.06 | -3.55% | 3,841 |
| Jan 31, 2025 | 1.71 | 1.77 | 1.60 | 1.69 | -0.03 | -1.74% | 2,318 |
| Jan 30, 2025 | 1.75 | 1.75 | 1.61 | 1.72 | 0.02 | 1.18% | 3,600 |
| Jan 29, 2025 | 1.69 | 1.73 | 1.52 | 1.70 | 0.00 | 0.00% | 4,700 |
| Jan 28, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | 0.05 | 3.03% | 9,300 |
| Jan 27, 2025 | 1.44 | 1.65 | 1.44 | 1.65 | 0.13 | 8.55% | 33,516 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00% | 547 |
| Jan 23, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 0.01 | 0.66% | 1,600 |
| Jan 22, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 0.00 | 0.00% | 9,000 |
| Jan 21, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 0.03 | 2.03% | 1,841 |
| Jan 17, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | -0.02 | -1.33% | 1,217 |