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
-0.01 -0.25% 4.04 08:26:16
Open Price Low Price High Price Close Price Prev Close
4.05
more quote information »

AAME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.184.814.034.29126,559-0.14-3.35%
1 Month4.205.433.934.57215,049-0.16-3.81%
3 Months3.955.433.434.14239,3130.092.28%
6 Months2.1715.972.025.231,353,3271.8786.18%
1 Year1.9815.971.585.20677,3612.06104.04%
3 Years2.5015.971.465.18233,5371.5461.6%
5 Years3.839115.971.465.16145,9430.20095.23%

AAME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 4.05 -0.20 -4.71% 4.23 4.27 4.03 86,949
Jun 16 2021 4.25 0.04 0.95% 4.22 4.27 4.20 132,427
Jun 15 2021 4.21 -0.21 -4.75% 4.41 4.41 4.20 85,652
Jun 14 2021 4.42 0.14 3.27% 4.28 4.81 4.15 243,179
Jun 11 2021 4.28 0.10 2.39% 4.18 4.38 4.18 84,589
Jun 10 2021 4.18 -0.01 -0.24% 4.19 4.29 4.07 122,084
Jun 09 2021 4.19 -0.08 -1.87% 4.29 4.37 4.1681 49,150
Jun 08 2021 4.27 0.13 3.14% 4.12 4.37 4.10 104,339
Jun 07 2021 4.14 -0.11 -2.59% 4.20 4.269 4.12 98,737
Jun 04 2021 4.25 -0.13 -2.97% 4.38 4.49 4.25 192,203
Jun 03 2021 4.38 -0.62 -12.4% 5.18 5.43 4.35 879,704
Jun 02 2021 5.00 0.57 12.87% 4.43 5.1949 4.34 1,588,087
Jun 01 2021 4.43 0.10 2.31% 4.33 4.50 4.28 53,978
May 28 2021 4.33 0.04 0.93% 4.28 4.4999 4.25 52,943
May 27 2021 4.29 -0.04 -0.92% 4.36 4.41 4.28 38,348
May 26 2021 4.33 0.24 5.87% 4.12 4.37 4.0297 70,673
May 25 2021 4.09 -0.07 -1.68% 4.14 4.17 3.93 94,595
May 24 2021 4.16 -0.14 -3.26% 4.38 4.38 4.12 57,921
May 21 2021 4.30 0.19 4.62% 4.20 4.30 4.11 50,374
May 20 2021 4.11 0.02 0.49% 4.07 4.1838 4.07 32,891
May 19 2021 4.09 -0.42 -9.31% 4.47 4.47 3.98 292,636
May 18 2021 4.51 0.03 0.67% 4.48 4.76 4.40 113,391
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.