AAME

Atlantic American Historical Data

AAME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.28 -0.20 -8.06% 2.43 2.48 2.28 17,588
Jan 20 2022 2.4799 -0.02 -0.8% 2.48 2.659 2.37 24,820
Jan 19 2022 2.50 -0.01 -0.4% 2.60 2.60 2.45 11,630
Jan 18 2022 2.51 -0.21 -7.72% 2.40 2.7358 2.38 47,415
Jan 17 2022 2.72 0.00 +0.00% 2.70 3.05 2.6652 0
Jan 14 2022 2.72 0.00 0.13% 2.70 3.05 2.6652 17,684
Jan 13 2022 2.7165 -0.02 -0.81% 2.84 2.9738 2.70 5,416
Jan 12 2022 2.7388 -0.11 -3.9% 2.83 2.90 2.7001 13,188
Jan 11 2022 2.85 -0.01 -0.35% 2.86 2.90 2.7167 6,902
Jan 10 2022 2.86 -0.04 -1.38% 2.90 2.92 2.80 6,874
Jan 07 2022 2.90 -0.01 -0.34% 2.95 2.95 2.80 8,720
Jan 06 2022 2.91 -0.07 -2.35% 2.94 3.0899 2.90 17,371
Jan 05 2022 2.98 0.18 6.43% 2.90 3.0999 2.70 52,203
Jan 04 2022 2.80 0.11 4.09% 2.695 2.97 2.49 88,675
Jan 03 2022 2.69 0.24 9.8% 2.53 2.805 2.51 33,079
Dec 31 2021 2.45 -0.33 -11.87% 2.82 2.8208 2.38 190,232
Dec 30 2021 2.78 -0.10 -3.47% 2.91 2.9999 2.7373 36,207
Dec 29 2021 2.88 -0.25 -7.84% 3.11 3.12 2.85 34,562
Dec 28 2021 3.125 0.07 2.12% 3.05 3.20 3.05 14,244
Dec 27 2021 3.06 -0.15 -4.63% 3.09 3.24 3.0301 26,112
Dec 24 2021 3.2084 0.00 +0.00% 3.06 3.2084 3.06 0
Dec 23 2021 3.2084 0.11 3.5% 3.06 3.2084 3.06 27,301
Dec 22 2021 3.10 -0.02 -0.77% 3.15 3.15 3.04 14,834
Dec 21 2021 3.124 0.00 0.13% 3.12 3.37 3.09 8,569
Dec 20 2021 3.12 -0.44 -12.36% 3.64 3.64 2.8437 21,838
Dec 17 2021 3.56 0.14 4.09% 3.38 3.64 3.36 5,974
Dec 16 2021 3.42 -0.12 -3.39% 3.60 3.60 3.42 5,734
Dec 15 2021 3.54 -0.07 -2.04% 3.68 3.68 3.51 9,169
Dec 14 2021 3.6137 -0.08 -2.07% 3.69 3.78 3.6137 3,610
Dec 13 2021 3.69 -0.03 -0.81% 3.73 3.7999 3.63 3,770
Dec 10 2021 3.72 0.01 0.27% 3.71 3.8894 3.62 11,691
Dec 09 2021 3.71 -0.08 -1.98% 3.77 3.855 3.71 5,451
Dec 08 2021 3.785 0.04 0.93% 3.77 3.90 3.77 6,447
Dec 07 2021 3.75 -0.03 -0.79% 3.75 3.90 3.72 10,981
Dec 06 2021 3.78 0.02 0.53% 3.74 3.84 3.71 6,445
Dec 03 2021 3.76 -0.09 -2.34% 3.84 3.84 3.71 6,408
Dec 02 2021 3.85 0.03 0.79% 3.81 3.90 3.80 4,962
Dec 01 2021 3.82 -0.08 -2.05% 3.90 3.94 3.811 8,267
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 0.00 +0.00% 3.90 4.05 3.90 0
Nov 26 2021 3.95 -0.06 -1.5% 3.90 4.05 3.90 5,823
Nov 25 2021 4.0102 0.00 +0.00% 3.97 4.10 3.9381 0
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 0.00 +0.00% 4.00 4.31 4.00 0
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 0.00 +0.00% 4.45 4.53 4.30 0
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
Oct 29 2021 4.08 -0.03 -0.73% 4.13 4.20 4.0515 9,234
Oct 28 2021 4.11 0.13 3.27% 4.02 4.18 4.0114 9,446
Oct 27 2021 3.98 -0.10 -2.45% 4.00 4.08 3.98 14,851
Oct 26 2021 4.08 -0.08 -1.92% 4.17 4.20 3.995 25,540
Oct 25 2021 4.16 0.07 1.71% 4.15 4.24 3.95 33,998


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.