Canada markets closed

Atlantic American Corporation (AAME)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.8799-0.1001 (-5.06%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.95002.01001.85001.88001.880011,700
Apr 30, 20241.88001.88001.88001.88001.8800800
Apr 29, 20241.99002.03001.88001.88001.88001,600
Apr 26, 20241.87001.99001.86001.96001.96004,700
Apr 25, 20241.93001.93001.87001.90001.90004,400
Apr 24, 20241.88001.91001.88001.91001.91003,100
Apr 23, 20241.96001.96001.92001.92001.92001,700
Apr 22, 20241.92002.08001.91001.96001.960010,600
Apr 19, 20242.02002.04001.94001.96001.96004,400
Apr 18, 20242.01002.07001.90001.95001.95003,500
Apr 17, 20242.12002.14001.96001.96001.96009,400
Apr 16, 20242.00002.17001.99001.99001.99005,900
Apr 15, 20242.02002.25002.00002.02002.02009,500
Apr 12, 20242.24002.24002.17002.19002.19003,700
Apr 11, 20242.26002.26002.13002.23002.23001,800
Apr 11, 20240.02 Dividend
Apr 10, 20242.08002.28002.08002.28002.26005,000
Apr 09, 20242.20002.22002.11002.11002.09152,300
Apr 08, 20242.22002.22002.17002.17002.15101,000
Apr 05, 20242.22002.26002.19002.19002.17082,200
Apr 04, 20242.33002.33002.17002.17002.15102,800
Apr 03, 20242.42002.51002.17002.18002.160920,900
Apr 02, 20242.65002.72002.41002.58002.557422,800
Apr 01, 20242.80002.84002.52002.82002.795313,600
Mar 28, 20242.79002.80002.50002.80002.775425,000
Mar 27, 20242.60002.80002.60002.80002.775417,200
Mar 26, 20242.78002.78002.63002.75002.72593,400
Mar 25, 20242.78002.78002.78002.78002.7556300
Mar 22, 20242.88002.88002.62002.78002.755613,400
Mar 21, 20242.79002.79002.79002.79002.7655300
Mar 20, 20242.87002.87002.61002.79002.765512,600
Mar 19, 20242.72002.82002.72002.80002.77541,500
Mar 18, 20242.72002.87002.68002.68002.656510,000
Mar 15, 20242.67002.93002.67002.71002.68628,400
Mar 14, 20242.92002.92002.67002.79002.76553,500
Mar 13, 20242.82002.95002.79002.79002.765512,000
Mar 12, 20242.88002.88002.72002.76002.73582,100
Mar 11, 20242.98003.00002.71002.76002.73589,100
Mar 08, 20242.85002.85002.82002.83002.8052900
Mar 07, 20242.64002.86002.64002.80002.77543,200
Mar 06, 20242.61002.79002.61002.72002.69612,100
Mar 05, 20242.62002.83002.62002.71002.68625,400
Mar 04, 20242.71002.76002.63002.64002.61687,100
Mar 01, 20242.72002.88002.67002.67002.64668,600
Feb 29, 20242.76002.78002.69002.73002.70616,500
Feb 28, 20242.75002.81002.73002.73002.706116,400
Feb 27, 20242.71002.75002.71002.72002.69612,900
Feb 26, 20242.67002.75002.60002.72002.69612,400
Feb 23, 20242.75002.75002.58002.70002.676312,700
Feb 22, 20242.50002.70002.45002.70002.67634,800
Feb 21, 20242.57002.58002.56002.58002.55741,500
Feb 20, 20242.51002.58002.38002.51002.488012,400
Feb 16, 20242.42002.54002.39002.42002.39888,100
Feb 15, 20242.57002.57002.42002.47002.44833,900
Feb 14, 20242.41002.58002.41002.55002.52766,200
Feb 13, 20242.40002.57002.39002.50002.47812,500
Feb 12, 20242.55002.55002.43002.43002.40871,900
Feb 09, 20242.59002.59002.55002.55002.5276900
Feb 08, 20242.36002.52002.31002.51002.48807,600
Feb 07, 20242.60002.60002.40002.40002.37893,700
Feb 06, 20242.62002.62002.02002.43002.408730,200
Feb 05, 20242.75002.75002.75002.75002.7259300
Feb 02, 20242.70002.75002.69002.75002.72591,900
Feb 01, 20242.75002.75002.59002.72002.69613,200
Jan 31, 20242.64002.72002.50002.72002.69617,600
Jan 30, 20242.74002.75002.64002.64002.61682,400
Jan 29, 20242.58002.68002.52002.63002.60698,100
Jan 26, 20242.65002.73002.56002.62002.59702,400
Jan 25, 20242.59002.66002.54002.66002.63676,300
Jan 24, 20242.58002.61002.50002.57002.54752,100
Jan 23, 20242.55002.62002.49002.50002.478117,600
Jan 22, 20242.59002.66002.47002.48002.45825,000
Jan 19, 20242.62002.66002.53002.63002.60698,100
Jan 18, 20242.58002.75002.54002.65002.62685,300
Jan 17, 20242.58002.69002.58002.69002.66643,100
Jan 16, 20242.63002.69002.50002.51002.488013,300
Jan 12, 20242.48002.74002.46002.61002.587121,200
Jan 11, 20242.46002.75002.45002.51002.488019,100
Jan 10, 20242.47002.57002.47002.55002.52763,000
Jan 09, 20242.49002.55002.44002.55002.52763,600
Jan 08, 20242.50002.54002.42002.52002.49797,700
Jan 05, 20242.35002.54002.35002.50002.47818,400
Jan 04, 20242.42002.45002.40002.44002.41865,000
Jan 03, 20242.34002.42002.34002.42002.39886,800
Jan 02, 20242.40002.45002.22002.44002.418630,600
Dec 29, 20232.21002.46002.21002.45002.428519,100
Dec 28, 20232.13002.21002.01002.20002.180717,600
Dec 27, 20232.10002.18002.01002.16002.14117,200
Dec 26, 20232.08002.16001.97002.09002.071718,300
Dec 22, 20232.06002.15002.03002.11002.09159,000
Dec 21, 20232.03002.03001.97002.01001.99244,900
Dec 20, 20232.03002.03001.94002.00001.98253,900
Dec 19, 20232.03002.03002.03002.03002.01222,600
Dec 18, 20231.90002.15001.90002.03002.012214,800
Dec 15, 20232.06002.08001.98001.98001.96267,700
Dec 14, 20232.00002.06001.92002.01001.992419,100
Dec 13, 20231.92002.02001.88001.88001.863514,900
Dec 12, 20231.88001.92001.84001.84001.82398,400
Dec 11, 20231.84001.91001.84001.89001.87342,900
Dec 08, 20231.92001.92001.90001.91001.89325,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...