AAME

Atlantic American Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.05 -1.2% 4.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.17 4.045 4.17 4.12 4.17
more quote information »

AAME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.004.193.75014.0632,0450.123.0%
1 Month4.385.183.624.4187,600-0.26-5.94%
3 Months4.085.433.624.45129,4850.040.98%
6 Months2.3715.972.235.241,347,7471.7573.84%
1 Year1.7715.971.665.20683,5222.35132.77%
3 Years2.5515.971.465.17236,2111.5761.57%
5 Years4.100115.971.465.15147,6600.01990.49%

AAME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 4.12 -0.05 -1.2% 4.17 4.17 4.045 8,736
Jul 28 2021 4.17 0.09 2.21% 4.09 4.19 3.9658 19,652
Jul 27 2021 4.08 0.18 4.62% 3.88 4.10 3.7501 41,372
Jul 26 2021 3.90 -0.22 -5.34% 4.09 4.0915 3.90 28,874
Jul 23 2021 4.12 0.19 4.83% 3.99 4.16 3.80 54,755
Jul 22 2021 3.93 -0.06 -1.5% 4.00 4.05 3.93 15,572
Jul 21 2021 3.99 0.10 2.57% 3.88 4.07 3.88 23,992
Jul 20 2021 3.89 0.00 0.0% 3.89 3.97 3.69 49,719
Jul 19 2021 3.89 -0.20 -4.89% 4.03 4.09 3.62 108,299
Jul 16 2021 4.09 -0.57 -12.23% 4.58 4.99 4.05 127,953
Jul 15 2021 4.66 0.34 7.87% 4.35 5.18 4.3301 799,808
Jul 14 2021 4.32 -0.06 -1.37% 4.38 4.38 4.2301 24,860
Jul 13 2021 4.38 0.00 0.0% 4.25 4.43 4.25 16,370
Jul 12 2021 4.38 0.02 0.46% 4.40 4.40 4.30 22,023
Jul 09 2021 4.36 -0.02 -0.46% 4.33 4.42 4.25 43,491
Jul 08 2021 4.38 -0.07 -1.57% 4.46 4.46 4.22 105,341
Jul 07 2021 4.45 0.05 1.14% 4.46 4.46 4.28 68,013
Jul 06 2021 4.40 0.01 0.23% 4.46 4.46 4.3087 49,249
Jul 02 2021 4.39 0.01 0.23% 4.40 4.46 4.2101 26,483
Jul 01 2021 4.38 0.06 1.39% 4.38 4.48 4.30 38,583
Jun 30 2021 4.32 -0.04 -1.02% 4.32 4.48 4.1731 28,044
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.