1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Atlantic American Corporation (AAME)
  7. Historical

AAME

Atlantic American Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlantic American Corporation AAME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 2.09% 3.90 18:00:18
Open Price Low Price High Price Close Price Prev Close
3.84 3.80 3.925 3.90 3.82
more quote information »

AAME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.084.193.803.8913,753-0.18-4.41%
1 Month4.264.553.804.2013,813-0.36-8.45%
3 Months3.924.593.60424.1026,362-0.02-0.51%
6 Months4.335.703.504.3876,124-0.43-9.93%
1 Year2.1015.972.025.20697,8291.8085.71%
3 Years2.8515.971.465.15238,9451.0536.84%
5 Years4.0015.971.465.13150,144-0.10-2.5%

AAME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 3.90 0.08 2.09% 3.84 3.925 3.80 7,767
Nov 29 2021 3.82 -0.13 -3.29% 3.91 4.0319 3.80 31,846
Nov 26 2021 3.95 -0.06 -1.5% 3.90 4.05 3.90 5,823
Nov 24 2021 4.0102 0.01 0.26% 3.97 4.10 3.9381 4,706
Nov 23 2021 4.00 -0.05 -1.23% 4.08 4.19 3.94 12,636
Nov 22 2021 4.05 -0.06 -1.46% 4.19 4.20 4.0422 10,765
Nov 19 2021 4.11 0.02 0.49% 4.03 4.20 4.02 5,206
Nov 18 2021 4.09 -0.13 -3.08% 4.25 4.30 4.01 15,785
Nov 17 2021 4.22 0.07 1.69% 4.00 4.31 4.00 10,536
Nov 16 2021 4.15 -0.12 -2.81% 4.25 4.34 4.15 17,001
Nov 15 2021 4.27 0.02 0.47% 4.26 4.3338 4.16 6,422
Nov 12 2021 4.25 0.12 2.91% 4.19 4.25 4.14 11,476
Nov 11 2021 4.13 -0.05 -1.2% 4.15 4.24 4.0782 7,255
Nov 10 2021 4.18 -0.23 -5.22% 4.27 4.41 4.18 15,884
Nov 09 2021 4.41 0.11 2.56% 4.31 4.41 4.21 7,619
Nov 08 2021 4.30 -0.21 -4.66% 4.45 4.49 4.26 19,210
Nov 05 2021 4.51 0.11 2.5% 4.45 4.53 4.30 7,969
Nov 04 2021 4.40 -0.09 -2.0% 4.51 4.55 4.32 9,537
Nov 03 2021 4.49 0.22 5.15% 4.21 4.54 4.21 45,608
Nov 02 2021 4.27 0.01 0.23% 4.26 4.35 4.12 17,158
Nov 01 2021 4.26 0.18 4.41% 4.09 4.35 4.07 46,399
See More Historical Prices »


Your Recent History
NASDAQ
AAME
Atlantic A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.