
Atlantic American Corporation (AAME)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0104 | -0.626506024096 | 1.66 | 1.72 | 1.57 | 6471 | 1.62800696 | CS |
4 | 0.1296 | 8.52631578947 | 1.52 | 1.7699 | 1.44 | 6462 | 1.63775628 | CS |
12 | 0.0596 | 3.74842767296 | 1.59 | 1.7699 | 1.26 | 5766 | 1.56930402 | CS |
26 | 0.1277 | 8.3908272554 | 1.5219 | 1.81 | 1.26 | 5097 | 1.59027125 | CS |
52 | -0.7503 | -31.2638026584 | 2.3999 | 3 | 1.26 | 5307 | 1.86742009 | CS |
156 | -1.0604 | -39.1291512915 | 2.71 | 3.79 | 1.26 | 5844 | 2.33680826 | CS |
260 | -0.5204 | -23.9815668203 | 2.17 | 15.97 | 1.26 | 145207 | 5.08452152 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489700 | 1.6496 | 0.06 | 3.75 | 1.6299999 | 1.7 | 1.6299999 | 872 |
1739403300 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6299999 | 1.57 | 1574 |
1739316900 | 1.61 | 0 | 0.26 | 1.61 | 1.6586 | 1.61 | 4950 |
1739230500 | 1.6057999 | -0.08 | -4.53 | 1.65 | 1.72 | 1.5775999 | 18141 |
1738971300 | 1.682 | -0.03 | -1.61 | 1.7 | 1.71 | 1.6108 | 3374 |
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 | 1.6399999 | 1.718 | 1.6399999 | 9121 |
1738625700 | 1.6299999 | -0.06 | -3.55 | 1.61 | 1.71 | 1.602 | 3841 |
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 | 3378 |
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 | 1.51 | 1.51 | 1.485 | 4025 |
1736379300 | 1.52 | 0.02 | 1.33 | 1.47 | 1.53 | 1.4651 | 1620 |
1736292900 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5404 | 1.4443999 | 11601 |
1736206500 | 1.46 | -0.04 | -2.67 | 1.48 | 1.55 | 1.46 | 16433 |
1735947300 | 1.5 | 0.01 | 1.01 | 1.55 | 1.55 | 1.46 | 3157 |
1735860900 | 1.485 | -0.06 | -3.57 | 1.54 | 1.54 | 1.47 | 1323 |
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 | 11712 |
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 | 1.46 | 1.51 | 1.46 | 2107 |
1734737700 | 1.48 | -0.03 | -1.99 | 1.51 | 1.55 | 1.46 | 6515 |
1734651300 | 1.51 | 0.06 | 4.14 | 1.46 | 1.5201 | 1.46 | 2165 |
1734564900 | 1.45 | -0.1 | -6.45 | 1.54 | 1.54 | 1.45 | 4801 |
1734478500 | 1.55 | 0.05 | 3.33 | 1.46 | 1.55 | 1.45 | 9089 |
1734392100 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 616 |
1734132900 | 1.5 | -0.03 | -1.96 | 1.51 | 1.51 | 1.49 | 1429 |
1734046500 | 1.53 | 0.05 | 3.38 | 1.55 | 1.55 | 1.49 | 4410 |
1733960100 | 1.48 | -0.07 | -4.52 | 1.54 | 1.54 | 1.48 | 1918 |
1733873700 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.49 | 4760 |
1733787300 | 1.53 | -0.02 | -1.10 | 1.54 | 1.54 | 1.486 | 2216 |
1733528100 | 1.547 | 0.09 | 5.96 | 1.51 | 1.55 | 1.465 | 4261 |
1733441700 | 1.46 | -0.04 | -2.67 | 1.5 | 1.51 | 1.45 | 7614 |
1733355300 | 1.5 | 0.02 | 1.35 | 1.5 | 1.51 | 1.5 | 472 |
1733268900 | 1.48 | -0.04 | -2.63 | 1.52 | 1.52 | 1.48 | 1988 |
1733182500 | 1.52 | 0.02 | 1.33 | 1.48 | 1.56 | 1.48 | 5944 |
1732917840 | 1.5 | -0.06 | -3.85 | 1.55 | 1.55 | 1.5 | 1896 |
1732750500 | 1.56 | 0.03 | 1.96 | 1.59 | 1.6222 | 1.495 | 7699 |
1732664100 | 1.53 | -0.05 | -3.16 | 1.53 | 1.6 | 1.4611 | 10335 |
1732577700 | 1.58 | -0.06 | -3.65 | 1.68 | 1.76 | 1.26 | 43289 |
1732318500 | 1.6399 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.59 | 1589 |
1732232100 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.53 | 2651 |
1732145700 | 1.59 | -0.01 | -0.63 | 1.57 | 1.65 | 1.54 | 5641 |
1732059300 | 1.6 | -0.1 | -5.88 | 1.62 | 1.66 | 1.55 | 6316 |
1731972900 | 1.7 | 0.03 | 1.80 | 1.6 | 1.71 | 1.6 | 2865 |
1731713700 | 1.67 | -0.03 | -1.76 | 1.6299999 | 1.705 | 1.6299999 | 4820 |
1731627300 | 1.7 | -0.02 | -0.87 | 1.74 | 1.74 | 1.7 | 1311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.