AAME

Atlantic American Historical Data

AAME Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.85 -0.06 -3.14% 1.88 1.94 1.8203 1,921
Aug 06 2020 1.91 0.03 1.6% 1.93 1.93 1.71 2,154
Aug 05 2020 1.88 0.19 11.24% 1.66 1.88 1.66 10,326
Aug 04 2020 1.69 -0.20 -10.58% 1.80 1.84 1.69 14,223
Aug 03 2020 1.89 0.00 0.0% 1.90 1.93 1.8465 3,330
Jul 31 2020 1.89 0.04 2.16% 1.88 1.92 1.88 2,306
Jul 30 2020 1.85 -0.02 -1.07% 1.89 1.89 1.85 6,577
Jul 29 2020 1.87 0.04 2.19% 1.77 1.87 1.77 10,597
Jul 28 2020 1.83 -0.01 -0.54% 1.86 1.90 1.7911 2,228
Jul 27 2020 1.84 0.04 1.94% 1.88 1.89 1.80 2,443
Jul 24 2020 1.805 -0.04 -1.9% 1.89 1.89 1.77 3,168
Jul 23 2020 1.84 0.01 0.55% 1.90 1.90 1.78 6,182
Jul 22 2020 1.83 0.08 4.57% 1.84 1.87 1.799 3,335
Jul 21 2020 1.75 0.04 2.34% 1.69 1.83 1.69 2,132
Jul 20 2020 1.71 -0.03 -1.72% 1.675 1.84 1.675 4,864
Jul 17 2020 1.74 0.04 2.35% 1.64 1.74 1.64 3,469
Jul 16 2020 1.70 0.09 5.59% 1.69 1.70 1.68 1,856
Jul 15 2020 1.61 -0.08 -4.73% 1.69 1.69 1.59 14,982
Jul 14 2020 1.69 0.10 6.28% 1.63 1.69 1.59 3,125
Jul 13 2020 1.5901 -0.04 -2.56% 1.68 1.70 1.5901 10,747
Jul 10 2020 1.6318 0.00 0.11% 1.64 1.6941 1.6301 2,162
Jul 09 2020 1.63 -0.02 -1.21% 1.65 1.65 1.63 2,140
Jul 08 2020 1.65 -0.03 -1.79% 1.63 1.69 1.62 2,228
Jul 07 2020 1.68 0.06 3.7% 1.63 1.71 1.61 5,839
Jul 06 2020 1.62 -0.08 -4.71% 1.65 1.67 1.62 3,137
Jul 03 2020 1.70 0.00 +0.00% 1.62 1.73 1.58 0
Jul 02 2020 1.70 0.05 3.03% 1.62 1.73 1.58 19,818
Jul 01 2020 1.65 -0.01 -0.3% 1.64 1.71 1.62 11,615
Jun 30 2020 1.655 0.02 0.91% 1.63 1.695 1.63 3,896
Jun 29 2020 1.64 -0.03 -1.91% 1.75 1.7935 1.64 5,817
Jun 26 2020 1.672 -0.20 -10.83% 1.84 1.84 1.67 15,216
Jun 25 2020 1.875 0.22 12.95% 1.69 1.98 1.63 72,186
Jun 24 2020 1.66 -0.11 -6.21% 1.76 1.79 1.63 8,593
Jun 23 2020 1.77 -0.13 -6.84% 1.88 1.99 1.77 22,947
Jun 22 2020 1.90 -0.06 -2.96% 1.87 1.933 1.86 12,052
Jun 19 2020 1.958 0.08 4.15% 2.15 2.15 1.85 24,143
Jun 18 2020 1.88 -0.87 -31.64% 1.98 2.78 1.77 269,837
Jun 17 2020 2.75 0.94 51.93% 1.88 3.48 1.87 93,979
Jun 16 2020 1.8101 -0.07 -3.72% 1.88 1.88 1.8101 3,337
Jun 15 2020 1.88 0.00 0.0% 1.92 1.92 1.8304 747
Jun 12 2020 1.88 0.01 0.53% 1.88 1.88 1.845 640
Jun 11 2020 1.87 -0.05 -2.6% 1.91 1.91 1.87 828
Jun 10 2020 1.92 0.02 1.05% 1.81 1.92 1.81 353
Jun 09 2020 1.90 0.05 2.7% 1.93 1.93 1.812 3,503
Jun 08 2020 1.85 0.05 2.78% 1.89 1.89 1.82 5,045
Jun 05 2020 1.80 0.07 4.05% 1.90 2.17 1.76 3,888
Jun 04 2020 1.73 0.00 0.0% 1.73 1.7301 1.73 1,349
Jun 03 2020 1.73 -0.14 -7.45% 1.85 2.23 1.73 2,474
Jun 02 2020 1.8692 0.04 2.14% 1.88 1.88 1.8692 671
Jun 01 2020 1.83 0.06 3.39% 1.83 1.83 1.83 772
May 29 2020 1.77 -0.18 -9.23% 1.93 1.93 1.76 5,846
May 28 2020 1.95 0.00 0.0% 1.96 1.96 1.95 1,146
May 27 2020 1.95 -0.11 -5.34% 1.83 1.95 1.83 453
May 26 2020 2.06 0.11 5.64% 2.06 2.06 2.06 281
May 25 2020 1.95 0.00 +0.00% 1.90 1.97 1.81 0
May 22 2020 1.95 0.05 2.63% 1.90 1.97 1.81 1,195
May 21 2020 1.90 0.00 0.0% 1.89 1.90 1.89 1,758
May 20 2020 1.90 0.10 5.56% 1.82 1.90 1.75 3,023
May 19 2020 1.80 -0.13 -6.74% 2.03 2.03 1.80 480
May 18 2020 1.93 0.00 0.0% 1.87 1.97 1.7793 1,279
May 15 2020 1.93 0.06 3.21% 1.93 1.93 1.93 196
May 14 2020 1.87 -0.01 -0.53% 1.88 1.88 1.72 1,448
May 13 2020 1.88 0.00 0.0% 1.91 1.91 1.80 927
May 12 2020 1.88 0.02 1.08% 1.93 1.93 1.87 915
May 11 2020 1.86 0.07 3.91% 1.79 1.87 1.79 14,676


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.