AAME

Atlantic American Historical Data

AAME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 3.90 -0.22 -5.34% 4.09 4.0915 3.90 28,874
Jul 23 2021 4.12 0.19 4.83% 3.99 4.16 3.80 54,755
Jul 22 2021 3.93 -0.06 -1.5% 4.00 4.05 3.93 15,572
Jul 21 2021 3.99 0.10 2.57% 3.88 4.07 3.88 23,992
Jul 20 2021 3.89 0.00 0.0% 3.89 3.97 3.69 49,719
Jul 19 2021 3.89 -0.20 -4.89% 4.03 4.09 3.62 108,299
Jul 16 2021 4.09 -0.57 -12.23% 4.58 4.99 4.05 127,953
Jul 15 2021 4.66 0.34 7.87% 4.35 5.18 4.3301 799,808
Jul 14 2021 4.32 -0.06 -1.37% 4.38 4.38 4.2301 24,860
Jul 13 2021 4.38 0.00 0.0% 4.25 4.43 4.25 16,370
Jul 12 2021 4.38 0.02 0.46% 4.40 4.40 4.30 22,023
Jul 09 2021 4.36 -0.02 -0.46% 4.33 4.42 4.25 43,491
Jul 08 2021 4.38 -0.07 -1.57% 4.46 4.46 4.22 105,341
Jul 07 2021 4.45 0.05 1.14% 4.46 4.46 4.28 68,013
Jul 06 2021 4.40 0.01 0.23% 4.46 4.46 4.3087 49,249
Jul 05 2021 4.39 0.00 +0.00% 4.40 4.46 4.2101 0
Jul 02 2021 4.39 0.01 0.23% 4.40 4.46 4.2101 26,483
Jul 01 2021 4.38 0.06 1.39% 4.38 4.48 4.30 38,583
Jun 30 2021 4.32 -0.04 -1.02% 4.32 4.48 4.1731 28,044
Jun 29 2021 4.3647 0.07 1.74% 4.25 4.51 4.23 146,493
Jun 28 2021 4.29 0.03 0.7% 4.34 4.34 4.1807 20,365
Jun 25 2021 4.26 0.02 0.47% 4.20 4.33 4.15 50,256
Jun 24 2021 4.24 0.12 2.91% 4.12 4.26 4.105 28,799
Jun 23 2021 4.12 0.08 1.98% 4.02 4.14 4.01 19,366
Jun 22 2021 4.04 -0.03 -0.62% 4.05 4.13 4.01 23,384
Jun 21 2021 4.065 -0.02 -0.37% 4.11 4.1486 4.01 39,930
Jun 18 2021 4.08 0.03 0.74% 4.03 4.1276 4.01 83,841
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 31 2021 4.33 0.00 +0.00% 4.28 4.4999 4.25 0
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
May 17 2021 4.48 0.35 8.47% 4.17 4.64 4.16 228,588
May 14 2021 4.13 -0.02 -0.48% 4.14 4.2501 4.10 28,152
May 13 2021 4.15 -0.04 -0.95% 4.237 4.34 4.01 124,166
May 12 2021 4.19 0.25 6.35% 3.89 4.20 3.83 100,695
May 11 2021 3.94 -0.04 -1.01% 3.91 3.975 3.84 94,558
May 10 2021 3.98 -0.02 -0.5% 4.00 4.06 3.95 43,452
May 07 2021 4.00 0.00 0.0% 3.97 4.115 3.97 52,207
May 06 2021 4.00 -0.08 -1.96% 4.08 4.10 3.91 208,600
May 05 2021 4.08 0.02 0.49% 4.10 4.32 4.05 122,319
May 04 2021 4.06 -0.16 -3.79% 4.22 4.245 3.91 256,980
May 03 2021 4.22 0.13 3.18% 4.06 4.23 3.98 264,954
Apr 30 2021 4.09 -0.09 -2.15% 4.17 4.20 4.04 61,194
Apr 29 2021 4.18 -0.11 -2.56% 4.30 4.35 4.0895 90,300
Apr 28 2021 4.29 0.27 6.72% 4.02 4.39 4.0042 143,780


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.