Atlantic American Corporation (AAME)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.473372781065 | 1.69 | 1.7699 | 1.6 | 4514 | 1.6852 | CS |
| 4 | 0.172 | 11.3907284768 | 1.51 | 1.7699 | 1.42 | 5943 | 1.62280044 | CS |
| 12 | 0.052 | 3.19018404908 | 1.63 | 1.7699 | 1.26 | 5630 | 1.56868584 | CS |
| 26 | 0.122 | 7.82051282051 | 1.56 | 1.81 | 1.26 | 4977 | 1.58891755 | CS |
| 52 | -0.748 | -30.7818930041 | 2.43 | 3 | 1.26 | 5302 | 1.87974451 | CS |
| 156 | -0.868 | -34.0392156863 | 2.55 | 3.79 | 1.26 | 5879 | 2.34291399 | CS |
| 260 | -0.458 | -21.4018691589 | 2.14 | 15.97 | 1.26 | 145348 | 5.08440711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.682 | -0.03 | -1.61 | 1.71 | 1.71 | 1.6108 | 3364 |
| 1738884900 | 1.7095 | 0.04 | 2.37 | 1.66 | 1.71 | 1.6004 | 4473 |
| 1738798500 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.622 | 2815 |
| 1738712100 | 1.7 | 0.07 | 4.29 | 1.7073 | 1.718 | 1.6399999 | 9057 |
| 1738625700 | 1.6299999 | -0.06 | -3.55 | 1.66 | 1.71 | 1.602 | 3708 |
| 1738366500 | 1.69 | -0.03 | -1.74 | 1.69 | 1.7699 | 1.6 | 2318 |
| 1738280100 | 1.72 | 0.02 | 1.17 | 1.73 | 1.75 | 1.61 | 3578 |
| 1738193700 | 1.7001 | 0 | 0.01 | 1.69 | 1.725 | 1.52 | 4691 |
| 1738107300 | 1.7 | 0.05 | 3.03 | 1.6299999 | 1.7 | 1.54 | 9287 |
| 1738020900 | 1.65 | 0.14 | 8.91 | 1.44 | 1.65 | 1.44 | 33365 |
| 1737761700 | 1.5149999 | 0 | 0.33 | 1.52 | 1.54 | 1.5149999 | 547 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | 0.01 | 0.33 | 1.49 | 1.5467 | 1.485 | 8768 |
| 1737502500 | 1.5049999 | 0.03 | 1.96 | 1.48 | 1.52 | 1.48 | 1799 |
| 1737156900 | 1.476 | -0.03 | -1.75 | 1.55 | 1.55 | 1.476 | 1212 |
| 1737070500 | 1.5023 | -0.02 | -1.16 | 1.52 | 1.55 | 1.5 | 2824 |
| 1736984100 | 1.52 | -0.02 | -1.30 | 1.48 | 1.54 | 1.48 | 6504 |
| 1736897700 | 1.54 | 0.01 | 0.65 | 1.51 | 1.54 | 1.48 | 2071 |
| 1736811300 | 1.53 | 0.04 | 3.03 | 1.42 | 1.53 | 1.42 | 5935 |
| 1736552100 | 1.485 | -0.04 | -2.30 | 1.5076 | 1.51 | 1.485 | 4011 |
| 1736379300 | 1.52 | 0.02 | 1.33 | 1.51 | 1.53 | 1.4651 | 1196 |
| 1736292900 | 1.5 | 0.04 | 2.74 | 1.5404 | 1.5404 | 1.4443999 | 11582 |
| 1736206500 | 1.46 | -0.04 | -2.67 | 1.48 | 1.55 | 1.46 | 15857 |
| 1735947300 | 1.5 | 0.01 | 1.01 | 1.5 | 1.5 | 1.46 | 3102 |
| 1735860900 | 1.485 | -0.06 | -3.57 | 1.54 | 1.54 | 1.47 | 1199 |
| 1735688100 | 1.54 | -0.01 | -0.65 | 1.53 | 1.55 | 1.4505999 | 4641 |
| 1735601700 | 1.55 | 0.07 | 4.43 | 1.48 | 1.55 | 1.47 | 11711 |
| 1735342500 | 1.4843 | -0.01 | -0.83 | 1.49 | 1.49 | 1.4843 | 276 |
| 1735256100 | 1.4967 | 0.03 | 1.82 | 1.46 | 1.5323 | 1.46 | 1492 |
| 1735077840 | 1.47 | -0.04 | -2.65 | 1.49 | 1.5 | 1.47 | 1410 |
| 1734996900 | 1.51 | 0.03 | 2.03 | 1.48 | 1.51 | 1.4799 | 1938 |
| 1734737700 | 1.48 | -0.03 | -1.99 | 1.51 | 1.55 | 1.46 | 6507 |
| 1734651300 | 1.51 | 0.06 | 4.14 | 1.5046 | 1.5201 | 1.5 | 2153 |
| 1734564900 | 1.45 | -0.1 | -6.45 | 1.53 | 1.53 | 1.45 | 4735 |
| 1734478500 | 1.55 | 0.05 | 3.33 | 1.4599 | 1.55 | 1.45 | 8060 |
| 1734392100 | 1.5 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 562 |
| 1734132900 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5 | 1.49 | 1347 |
| 1734046500 | 1.53 | 0.05 | 3.38 | 1.49 | 1.53 | 1.49 | 3390 |
| 1733960100 | 1.48 | -0.07 | -4.52 | 1.54 | 1.54 | 1.48 | 1887 |
| 1733873700 | 1.55 | 0.02 | 1.31 | 1.5 | 1.55 | 1.49 | 4645 |
| 1733787300 | 1.53 | -0.02 | -1.10 | 1.54 | 1.54 | 1.486 | 2214 |
| 1733528100 | 1.547 | 0.09 | 5.96 | 1.5198 | 1.55 | 1.465 | 4210 |
| 1733441700 | 1.46 | -0.04 | -2.67 | 1.51 | 1.51 | 1.45 | 7570 |
| 1733355300 | 1.5 | 0.02 | 1.35 | 1.51 | 1.51 | 1.5 | 449 |
| 1733268900 | 1.48 | -0.04 | -2.63 | 1.52 | 1.52 | 1.48 | 1988 |
| 1733182500 | 1.52 | 0.02 | 1.33 | 1.56 | 1.56 | 1.5 | 5858 |
| 1732917840 | 1.5 | -0.06 | -3.85 | 1.54 | 1.5457 | 1.5 | 1870 |
| 1732750500 | 1.56 | 0.03 | 1.96 | 1.59 | 1.6222 | 1.495 | 7699 |
| 1732664100 | 1.53 | -0.05 | -3.16 | 1.58 | 1.6 | 1.4611 | 9932 |
| 1732577700 | 1.58 | -0.06 | -3.65 | 1.68 | 1.76 | 1.26 | 43288 |
| 1732318500 | 1.6399 | 0.01 | 0.61 | 1.59 | 1.6399 | 1.59 | 1085 |
| 1732232100 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.53 | 2650 |
| 1732145700 | 1.59 | -0.01 | -0.63 | 1.5799 | 1.65 | 1.54 | 5562 |
| 1732059300 | 1.6 | -0.1 | -5.88 | 1.66 | 1.66 | 1.55 | 5705 |
| 1731972900 | 1.7 | 0.03 | 1.80 | 1.67 | 1.71 | 1.665 | 2283 |
| 1731713700 | 1.67 | -0.03 | -1.76 | 1.7 | 1.705 | 1.67 | 4802 |
| 1731627300 | 1.7 | -0.02 | -0.87 | 1.71 | 1.71 | 1.7 | 799 |
| 1731540900 | 1.715 | 0.03 | 1.48 | 1.76 | 1.76 | 1.68 | 2966 |
| 1731454500 | 1.69 | 0.01 | 0.90 | 1.67 | 1.69 | 1.6106 | 2751 |
| 1731368100 | 1.675 | -0.02 | -1.03 | 1.72 | 1.75 | 1.675 | 4248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
