Dark

AAME
Atlantic American Corp
stock NASDAQ

At Close

Jun 5, 2025

1.73USD-0.575%(-0.01)363

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2025 8:49:30 AM EDT

1.66USD-4.046%(-0.07)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	1.6600	1.7589	1.6500	1.7300	-0.575%	6,914	0.000%
2025-06-04	1.7050	1.7400	1.6500	1.7400	+1.754%	2,833	-0.575%
2025-06-03	1.7250	1.7250	1.6850	1.7100	-1.724%	3,265	+1.170%
2025-06-02	1.6500	1.7499	1.6500	1.7400	+2.959%	6,373	-0.575%
2025-05-30	1.6600	1.6900	1.6600	1.6900	+1.807%	2,166	+2.367%
2025-05-29	1.6700	1.6700	1.6415	1.6600	-0.599%	2,334	+4.217%
2025-05-28	1.6600	1.7000	1.6540	1.6700	-1.765%	3,177	+3.593%
2025-05-27	1.6625	1.7000	1.6625	1.7000	-1.163%	7,139	+1.765%
2025-05-23	1.7250	1.7400	1.6700	1.7200	+1.176%	7,109	+0.581%
2025-05-22	1.7600	1.7600	1.7000	1.7000	-0.585%	3,364	+1.765%
2025-05-21	1.7441	1.7600	1.7100	1.7100	0.000%	2,138	+1.170%
2025-05-20	1.6900	1.7600	1.6600	1.7100	-0.581%	9,358	+1.170%
2025-05-19	1.7400	1.7400	1.7100	1.7200	0.000%	1,385	+0.581%
2025-05-16	1.7800	1.7800	1.7200	1.7200	-3.371%	5,235	+0.581%
2025-05-15	1.6600	1.7800	1.6600	1.7800	+4.706%	7,969	-2.809%
2025-05-14	1.7500	1.7500	1.6600	1.7000	-2.304%	12,199	+1.765%
2025-05-13	1.7200	1.9200	1.6017	1.7401	+1.169%	25,890	-0.580%
2025-05-12	1.8500	1.8500	1.7200	1.7200	-4.972%	14,324	+0.581%
2025-05-09	1.8500	1.8641	1.7800	1.8100	+0.556%	9,333	-4.420%
2025-05-08	1.7300	1.8500	1.6501	1.8000	+6.509%	25,327	-3.889%
2025-05-07	1.6000	1.7700	1.5650	1.6900	+3.681%	68,244	+2.367%
2025-05-06	1.5800	1.6800	1.5205	1.6300	+3.723%	6,884	+6.135%
2025-05-05	1.5715	1.5715	1.5715	1.5715	+0.673%	851	+10.086%
2025-05-02	1.5216	1.5900	1.4800	1.5610	+2.026%	4,950	+10.826%
2025-05-01	1.4350	1.6000	1.4350	1.5300	+2.000%	34,807	+13.072%
2025-04-30	1.5300	1.5400	1.5000	1.5000	-3.226%	1,273	+15.333%
2025-04-29	1.5000	1.5500	1.4201	1.5500	+2.649%	10,569	+11.613%
2025-04-28	1.4300	1.5400	1.4300	1.5100	-0.651%	2,612	+14.570%
2025-04-25	1.5000	1.5199	1.5000	1.5199	-0.660%	5,875	+13.823%
2025-04-24	1.5400	1.5599	1.4134	1.5300	-0.649%	8,350	+13.072%
2025-04-23	1.3776	1.5600	1.3776	1.5400	+1.090%	5,768	+12.338%
2025-04-22	1.4300	1.5234	1.4300	1.5234	+14.541%	2,433	+13.562%
2025-04-21	1.4300	1.4300	1.3300	1.3300	-4.179%	1,756	+30.075%
2025-04-17	1.3292	1.4100	1.3100	1.3880	+0.014%	4,180	+24.640%
2025-04-16	1.4200	1.4300	1.3001	1.3878	-2.268%	2,971	+24.658%
2025-04-15	1.5195	1.5195	1.3596	1.4200	+3.093%	41,983	+21.831%
2025-04-14	1.3000	1.4250	1.2600	1.3774	+4.348%	155,004	+25.599%
2025-04-11	1.3200	1.3300	1.2946	1.3200	-2.222%	9,534	+31.061%
2025-04-10	1.3650	1.3900	1.3100	1.3500	-0.007%	9,675	+28.148%
2025-04-09	1.4100	1.4100	1.3450	1.3501	+3.061%	3,905	+28.139%
2025-04-08	1.5000	1.5600	1.3100	1.3100	-17.089%	11,521	+32.061%
2025-04-07	1.4800	1.5800	1.4800	1.5800	+6.757%	2,866	+9.494%
2025-04-04	1.5000	1.6300	1.4800	1.4800	-6.918%	4,859	+16.892%
2025-04-03	1.5800	1.7200	1.4800	1.5900	+0.633%	24,654	+8.805%
2025-04-02	1.5900	1.8200	1.4800	1.5800	+1.282%	38,572	+9.494%
2025-04-01	1.6500	1.8400	1.5600	1.5600	-8.235%	12,701	+10.897%
2025-03-31	1.6488	1.7800	1.6187	1.7000	-1.163%	21,177	+1.765%
2025-03-28	1.7450	1.7450	1.7200	1.7200	-1.714%	1,017	+0.581%
2025-03-27	1.7400	1.7900	1.7400	1.7500	+1.156%	8,221	-1.143%
2025-03-26	1.7300	1.8500	1.6974	1.7300	-2.809%	20,282	0.000%
2025-03-25	1.3000	1.7800	1.2477	1.7800	+29.927%	44,891	-2.809%
2025-03-21	1.4200	1.4500	1.3100	1.3700	-4.861%	17,375	+26.277%
2025-03-20	1.3500	1.5500	1.3201	1.4400	+2.857%	16,732	+20.139%
2025-03-19	1.4000	1.4200	1.4000	1.4000	-1.408%	7,896	+23.571%
2025-03-18	1.4300	1.4300	1.4200	1.4200	-2.740%	4,666	+21.831%
2025-03-17	1.4000	1.5200	1.4000	1.4600	+2.098%	8,957	+18.493%
2025-03-14	1.4400	1.4400	1.4150	1.4300	+2.143%	2,517	+20.979%
2025-03-13	1.4500	1.4500	1.4000	1.4000	-3.448%	1,922	+23.571%
2025-03-12	1.4500	1.4563	1.4000	1.4500	0.000%	4,524	+19.310%
2025-03-11	1.5350	1.5350	1.4200	1.4500	-7.051%	3,660	+19.310%
2025-03-10	1.3500	1.5993	1.3500	1.5600	+10.638%	3,596	+10.897%
2025-03-07	1.4300	1.4600	1.4100	1.4100	-4.730%	5,233	+22.695%
2025-03-06	1.4000	1.5135	1.4000	1.4800	0.000%	1,455	+16.892%
2025-03-05	1.4780	1.4800	1.4780	1.4800	+2.069%	925	+16.892%
2025-03-04	1.4500	1.4799	1.4500	1.4500	-2.027%	7,004	+19.310%
2025-03-03	1.4000	1.5000	1.4000	1.4800	-3.896%	2,439	+16.892%
2025-02-28	1.5400	1.5400	1.5400	1.5400	+1.316%	827	+12.338%
2025-02-27	1.5700	1.5701	1.5200	1.5200	-5.000%	2,267	+13.816%
2025-02-26	1.5700	1.6400	1.5700	1.6000	+0.629%	3,037	+8.125%
2025-02-25	1.5800	1.6350	1.5700	1.5900	+1.274%	4,456	+8.805%
2025-02-24	1.5700	1.5700	1.5700	1.5700	0.000%	468	+10.191%
2025-02-21	1.5700	1.6400	1.5700	1.5700	-0.633%	1,311	+10.191%
2025-02-20	1.6591	1.6591	1.5800	1.5800	-1.558%	1,506	+9.494%
2025-02-19	1.5700	1.6140	1.5700	1.6050	+0.312%	3,894	+7.788%
2025-02-18	1.6025	1.6400	1.6000	1.6000	0.000%	1,558	+8.125%
2025-02-14	1.6150	1.6150	1.5970	1.6000	-3.007%	638	+8.125%
2025-02-13	1.6900	1.7000	1.6496	1.6496	+3.748%	872	+4.874%
2025-02-12	1.6100	1.6100	1.5700	1.5900	-1.242%	1,574	+8.805%
2025-02-11	1.6586	1.6586	1.6100	1.6100	+0.262%	4,950	+7.453%
2025-02-10	1.7200	1.7200	1.5776	1.6058	-4.530%	18,146	+7.734%
2025-02-07	1.7100	1.7100	1.6108	1.6820	-1.609%	3,374	+2.854%
2025-02-06	1.6600	1.7100	1.6004	1.7095	+2.365%	4,473	+1.199%
2025-02-05	1.6700	1.6700	1.6220	1.6700	-1.765%	2,815	+3.593%
2025-02-04	1.7073	1.7180	1.6400	1.7000	+4.294%	9,121	+1.765%
2025-02-03	1.6600	1.7100	1.6020	1.6300	-3.550%	3,841	+6.135%
2025-01-31	1.7126	1.7699	1.6000	1.6900	-1.744%	2,318	+2.367%
2025-01-30	1.7495	1.7500	1.6100	1.7200	+1.171%	3,578	+0.581%
2025-01-29	1.6900	1.7250	1.5200	1.7001	+0.006%	4,691	+1.759%
2025-01-28	1.5950	1.7000	1.5400	1.7000	+3.030%	9,296	+1.765%
2025-01-27	1.4400	1.6500	1.4400	1.6500	+8.911%	33,465	+4.848%
2025-01-24	1.5150	1.5150	1.5150	1.5150	0.000%	547	+14.191%
2025-01-23	1.4800	1.5150	1.4800	1.5150	+0.331%	1,560	+14.191%
2025-01-22	1.5050	1.5467	1.4850	1.5100	+0.332%	8,993	+14.570%
2025-01-21	1.4800	1.5050	1.4800	1.5050	+1.965%	1,841	+14.950%
2025-01-17	1.5500	1.5500	1.4760	1.4760	-1.751%	1,217	+17.209%
2025-01-16	1.5000	1.5500	1.5000	1.5023	-1.164%	2,824	+15.157%
2025-01-15	1.4800	1.5400	1.4800	1.5200	-1.299%	6,504	+13.816%
2025-01-14	1.4812	1.5400	1.4800	1.5400	+0.654%	2,071	+12.338%
2025-01-13	1.4200	1.5300	1.4200	1.5300	+3.030%	5,935	+13.072%
2025-01-10	1.5076	1.5100	1.4850	1.4850	-2.303%	4,026	+16.498%
2025-01-08	1.4700	1.5300	1.4651	1.5200	+1.333%	1,621	+13.816%
2025-01-07	1.5404	1.5404	1.4444	1.5000	+2.740%	11,601	+15.333%
2025-01-06	1.4800	1.5500	1.4600	1.4600	-2.667%	16,843	+18.493%
2025-01-03	1.5000	1.5000	1.4600	1.5000	+1.010%	3,157	+15.333%
2025-01-02	1.5400	1.5400	1.4700	1.4850	-3.571%	1,323	+16.498%
2024-12-31	1.4506	1.5500	1.4506	1.5400	-0.645%	4,642	+12.338%
2024-12-30	1.4850	1.5500	1.4700	1.5500	+4.426%	11,713	+11.613%
2024-12-27	1.4843	1.4843	1.4843	1.4843	-0.828%	276	+16.553%
2024-12-26	1.4600	1.5323	1.4600	1.4967	+0.788%	1,492	+15.588%
2024-12-24	1.4850	1.5000	1.4701	1.4850	-1.656%	1,410	+16.498%
2024-12-23	1.4710	1.5100	1.4710	1.5100	+2.027%	2,107	+14.570%
2024-12-20	1.5100	1.5500	1.4600	1.4800	-1.987%	6,522	+16.892%
2024-12-19	1.5046	1.5201	1.5000	1.5100	+4.138%	2,165	+14.570%
2024-12-18	1.5300	1.5300	1.4500	1.4500	-6.452%	4,801	+19.310%
2024-12-17	1.4600	1.5500	1.4500	1.5500	+3.333%	9,089	+11.613%
2024-12-16	1.5500	1.5500	1.5000	1.5000	0.000%	616	+15.333%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-1.961%	1,429	+15.333%
2024-12-12	1.5500	1.5500	1.4900	1.5300	+3.378%	4,410	+13.072%
2024-12-11	1.5050	1.5300	1.4800	1.4800	-4.516%	1,918	+16.892%
2024-12-10	1.5500	1.5500	1.4900	1.5500	+1.307%	4,760	+11.613%
2024-12-09	1.5175	1.5400	1.4860	1.5300	-1.099%	2,220	+13.072%
2024-12-06	1.5198	1.5500	1.4650	1.5470	+5.959%	4,261	+11.829%
2024-12-05	1.5100	1.5100	1.4500	1.4600	-2.667%	7,614	+18.493%
2024-12-04	1.5000	1.5000	1.5000	1.5000	+1.351%	581	+15.333%
2024-12-03	1.4800	1.5200	1.4800	1.4800	-2.632%	1,988	+16.892%
2024-12-02	1.5600	1.5600	1.5000	1.5200	0.000%	5,944	+13.816%
2024-11-29	1.5400	1.5457	1.5200	1.5200	-2.564%	1,896	+13.816%
2024-11-27	1.5900	1.6222	1.4950	1.5600	+1.961%	7,699	+10.897%
2024-11-26	1.5300	1.6000	1.4611	1.5300	-3.165%	10,335	+13.072%
2024-11-25	1.6800	1.7600	1.2600	1.5800	-3.653%	43,293	+9.494%
2024-11-22	1.6399	1.6399	1.6399	1.6399	+0.607%	1,589	+5.494%
2024-11-21	1.5700	1.6300	1.5300	1.6300	+2.516%	2,652	+6.135%
2024-11-20	1.5799	1.6500	1.5400	1.5900	-0.625%	5,646	+8.805%
2024-11-19	1.6200	1.6600	1.5500	1.6000	-5.882%	6,316	+8.125%
2024-11-18	1.6000	1.7100	1.6000	1.7000	+1.796%	2,865	+1.765%
2024-11-15	1.6750	1.7050	1.6700	1.6700	-1.765%	4,820	+3.593%
2024-11-14	1.7200	1.7200	1.7000	1.7000	-0.875%	1,311	+1.765%
2024-11-13	1.7600	1.7600	1.6800	1.7150	+1.479%	3,065	+0.875%
2024-11-12	1.6700	1.6900	1.6106	1.6900	+0.896%	2,756	+2.367%
2024-11-11	1.7100	1.7500	1.6750	1.6750	-1.028%	4,249	+3.284%
2024-11-08	1.8100	1.8100	1.6600	1.6924	+2.557%	5,372	+2.222%
2024-11-07	1.6346	1.7200	1.6346	1.6502	-1.369%	3,727	+4.836%
2024-11-06	1.6186	1.7100	1.6055	1.6731	+3.278%	9,935	+3.401%
2024-11-05	1.6100	1.6801	1.6049	1.6200	-3.571%	1,813	+6.790%
2024-11-04	1.6100	1.6800	1.6000	1.6800	+3.067%	877	+2.976%
2024-11-01	1.6800	1.6800	1.6300	1.6300	+2.516%	1,040	+6.135%
2024-10-31	1.5606	1.6601	1.5606	1.5900	-2.818%	3,428	+8.805%
2024-10-30	1.7100	1.7199	1.6361	1.6361	-3.759%	2,788	+5.739%
2024-10-29	1.5500	1.7100	1.5500	1.7000	+1.196%	1,379	+1.765%
2024-10-28	1.6581	1.6799	1.5800	1.6799	+1.812%	1,482	+2.982%
2024-10-25	1.6555	1.6700	1.6500	1.6500	+0.512%	1,341	+4.848%
2024-10-24	1.6650	1.6650	1.6416	1.6416	-2.286%	461	+5.385%
2024-10-23	1.7200	1.7200	1.6170	1.6800	-0.592%	2,314	+2.976%
2024-10-22	1.6000	1.6900	1.6000	1.6900	-0.582%	3,452	+2.367%
2024-10-21	1.6847	1.7000	1.6200	1.6999	+1.790%	1,368	+1.771%
2024-10-18	1.6598	1.6800	1.6499	1.6700	+2.454%	3,371	+3.593%
2024-10-17	1.5950	1.6500	1.5510	1.6300	+7.237%	3,548	+6.135%
2024-10-16	1.7200	1.7200	1.5100	1.5200	-10.059%	33,758	+13.816%
2024-10-15	1.6900	1.7298	1.6883	1.6900	+1.380%	2,790	+2.367%
2024-10-14	1.7200	1.7200	1.6670	1.6670	-1.361%	650	+3.779%
2024-10-11	1.6700	1.6900	1.6700	1.6900	+1.807%	1,205	+2.367%
2024-10-10	1.6600	1.6600	1.6500	1.6600	0.000%	1,122	+4.217%
2024-10-09	1.6600	1.6600	1.6500	1.6600	+0.302%	1,204	+4.217%
2024-10-08	1.6600	1.6600	1.6550	1.6550	+2.795%	2,236	+4.532%
2024-10-07	1.6600	1.6600	1.6066	1.6100	-0.923%	6,430	+7.453%
2024-10-04	1.6250	1.6500	1.6250	1.6250	-2.108%	4,891	+6.462%
2024-10-03	1.6900	1.6900	1.6000	1.6600	+0.606%	4,674	+4.217%
2024-10-02	1.6800	1.6800	1.6100	1.6500	-1.780%	1,183	+4.848%
2024-10-01	1.6200	1.7300	1.6115	1.6799	-1.182%	10,681	+2.982%
2024-09-30	1.7800	1.7900	1.6600	1.7000	+1.190%	11,131	+1.765%
2024-09-27	1.6250	1.7200	1.5987	1.6800	+4.348%	11,310	+2.976%
2024-09-26	1.6500	1.7485	1.5800	1.6100	+3.205%	13,545	+7.453%
2024-09-25	1.6700	1.7800	1.5600	1.5600	-1.887%	5,451	+10.897%
2024-09-24	1.5600	1.6799	1.5525	1.5900	+0.633%	2,811	+8.805%
2024-09-23	1.4300	1.6000	1.4300	1.5800	+10.490%	8,395	+9.494%
2024-09-20	1.5900	1.6500	1.4300	1.4300	-12.538%	16,571	+20.979%
2024-09-19	1.6350	1.6350	1.6350	1.6350	+5.484%	1,127	+5.810%
2024-09-18	1.6350	1.6350	1.5500	1.5500	-4.321%	3,571	+11.613%
2024-09-17	1.6700	1.7400	1.6000	1.6200	-4.142%	5,933	+6.790%
2024-09-16	1.6800	1.6900	1.6600	1.6900	+1.783%	2,611	+2.367%
2024-09-13	1.7000	1.7700	1.6600	1.6604	-4.575%	5,531	+4.192%
2024-09-12	1.7599	1.7599	1.7000	1.7400	-0.571%	815	-0.575%
2024-09-11	1.7087	1.7500	1.6503	1.7500	+1.744%	12,928	-1.143%
2024-09-10	1.7300	1.7300	1.7150	1.7200	0.000%	2,172	+0.581%
2024-09-09	1.6600	1.7200	1.6200	1.7200	+2.994%	1,920	+0.581%
2024-09-06	1.6700	1.6900	1.6200	1.6700	-0.595%	3,679	+3.593%
2024-09-05	1.6108	1.6900	1.6100	1.6800	+3.704%	3,422	+2.976%
2024-09-04	1.6500	1.6500	1.5800	1.6200	-1.220%	7,273	+6.790%
2024-09-03	1.5600	1.6400	1.5600	1.6400	+2.500%	522	+5.488%
2024-08-30	1.5950	1.6000	1.5950	1.6000	+2.564%	945	+8.125%
2024-08-29	1.5891	1.5891	1.5600	1.5600	0.000%	1,053	+10.897%
2024-08-28	1.5500	1.6199	1.5500	1.5600	-2.500%	808	+10.897%
2024-08-27	1.5300	1.6100	1.5300	1.6000	0.000%	10,164	+8.125%
2024-08-26	1.6100	1.6100	1.5401	1.6000	+3.896%	1,410	+8.125%
2024-08-23	1.5301	1.5500	1.5300	1.5400	-0.645%	4,076	+12.338%
2024-08-22	1.5600	1.5600	1.5301	1.5500	+1.307%	927	+11.613%
2024-08-21	1.5500	1.6000	1.5201	1.5300	+1.325%	3,488	+13.072%
2024-08-20	1.5950	1.6000	1.5100	1.5100	-2.581%	12,371	+14.570%
2024-08-19	1.5100	1.5500	1.5000	1.5500	0.000%	6,063	+11.613%
2024-08-16	1.5407	1.5695	1.5100	1.5500	0.000%	9,502	+11.613%
2024-08-15	1.5460	1.5500	1.5456	1.5500	-3.125%	1,571	+11.613%
2024-08-14	1.5800	1.6200	1.5001	1.6000	+6.667%	7,715	+8.125%
2024-08-13	1.5219	1.5800	1.5000	1.5000	0.000%	2,394	+15.333%
2024-08-12	1.5613	1.5875	1.5000	1.5000	-0.662%	1,939	+15.333%
2024-08-09	1.5100	1.5100	1.5100	1.5100	-0.658%	272	+14.570%
2024-08-08	1.5301	1.6000	1.5101	1.5200	-3.185%	2,592	+13.816%
2024-08-07	1.5700	1.5700	1.5700	1.5700	+3.276%	409	+10.191%
2024-08-06	1.4901	1.5720	1.4901	1.5202	-2.614%	12,854	+13.801%
2024-08-05	1.5610	1.5610	1.5610	1.5610	+2.026%	361	+10.826%
2024-08-02	1.5000	1.5300	1.5000	1.5300	+0.453%	1,741	+13.072%
2024-08-01	1.5300	1.5400	1.5160	1.5231	-1.097%	1,655	+13.584%
2024-07-31	1.5199	1.5557	1.5195	1.5400	+1.316%	4,878	+12.338%
2024-07-30	1.5301	1.6200	1.5200	1.5200	+0.662%	1,668	+13.816%
2024-07-29	1.5300	1.6000	1.5000	1.5100	-4.611%	15,817	+14.570%
2024-07-26	1.6050	1.6300	1.5100	1.5830	-1.063%	12,145	+9.286%
2024-07-25	1.6200	1.6200	1.5600	1.6000	+1.536%	4,021	+8.125%
2024-07-24	1.6200	1.6400	1.5601	1.5758	-1.513%	4,500	+9.786%
2024-07-23	1.6300	1.6300	1.6000	1.6000	-1.840%	1,409	+8.125%
2024-07-22	1.6300	1.6400	1.5800	1.6300	0.000%	15,277	+6.135%
2024-07-19	1.6001	1.6900	1.6001	1.6300	-3.539%	1,220	+6.135%
2024-07-18	1.7200	1.7700	1.6200	1.6898	-1.181%	8,745	+2.379%
2024-07-17	1.6637	1.7200	1.6354	1.7100	+3.012%	7,234	+1.170%
2024-07-16	1.6250	1.7000	1.6100	1.6600	+3.106%	2,556	+4.217%
2024-07-15	1.6800	1.6800	1.6000	1.6100	-3.593%	3,665	+7.453%
2024-07-12	1.7000	1.7000	1.6450	1.6700	+5.696%	3,726	+3.593%
2024-07-11	1.5800	1.5800	1.5800	1.5800	+1.282%	347	+9.494%
2024-07-10	1.5650	1.6200	1.5500	1.5600	0.000%	2,983	+10.897%
2024-07-09	1.5200	1.6300	1.5200	1.5600	+0.645%	5,957	+10.897%
2024-07-08	1.6100	1.6313	1.5500	1.5500	-1.899%	3,278	+11.613%
2024-07-05	1.5800	1.6400	1.5800	1.5800	-0.635%	3,493	+9.494%
2024-07-03	1.5901	1.5901	1.5901	1.5901	+0.639%	793	+8.798%
2024-07-02	1.6400	1.6400	1.5800	1.5800	-6.658%	3,134	+9.494%
2024-07-01	1.5900	1.6927	1.5900	1.6927	+0.160%	841	+2.204%
2024-06-28	1.7000	1.7400	1.6210	1.6900	-1.744%	6,043	+2.367%
2024-06-27	1.6603	1.7200	1.6600	1.7200	+3.614%	1,740	+0.581%
2024-06-26	1.7150	1.7300	1.6600	1.6600	0.000%	4,103	+4.217%
2024-06-25	1.6500	1.6600	1.6500	1.6600	0.000%	919	+4.217%
2024-06-21	1.7400	1.7400	1.6500	1.6600	-8.018%	3,645	+4.217%
2024-06-20	1.7400	1.8243	1.7400	1.8047	+4.312%	5,219	-4.139%
2024-06-18	1.8100	1.9101	1.7000	1.7301	-8.942%	6,460	-0.006%
2024-06-17	1.9900	1.9900	1.8100	1.9000	+3.825%	6,684	-8.947%
2024-06-14	1.8955	1.9247	1.7801	1.8300	-3.684%	11,105	-5.464%
2024-06-13	1.8700	1.9050	1.8700	1.9000	+7.042%	1,322	-8.947%
2024-06-12	1.7750	1.7750	1.7750	1.7750	-3.217%	315	-2.535%
2024-06-11	1.8200	1.8340	1.8001	1.8340	+0.219%	1,531	-5.671%
2024-06-10	1.8300	1.8300	1.8300	1.8300	+2.809%	583	-5.464%
2024-06-07	1.7752	1.8200	1.7601	1.7800	-1.657%	1,359	-2.809%
2024-06-06	1.8199	1.8199	1.7566	1.8100	-0.275%	1,313	-4.420%
2024-06-05	1.7901	1.8300	1.7799	1.8150	+1.402%	8,767	-4.683%
2024-06-04	1.6400	1.7900	1.6400	1.7899	+2.868%	10,607	-3.347%
2024-06-03	1.6700	1.7600	1.6600	1.7400	+4.192%	5,159	-0.575%
2024-05-31	1.6500	1.7300	1.6500	1.6700	+0.602%	4,818	+3.593%
2024-05-30	1.7173	1.7199	1.6401	1.6600	+1.220%	3,942	+4.217%
2024-05-29	1.6400	1.6401	1.6300	1.6400	+0.613%	3,163	+5.488%
2024-05-28	1.7200	1.7200	1.6200	1.6300	-1.212%	4,637	+6.135%
2024-05-24	1.6800	1.6800	1.6500	1.6500	-1.786%	1,044	+4.848%
2024-05-23	1.7100	1.7100	1.6800	1.6800	-1.176%	849	+2.976%
2024-05-22	1.7700	1.7800	1.6700	1.7000	-2.299%	5,707	+1.765%
2024-05-21	1.6100	1.7499	1.6100	1.7400	+6.098%	15,627	-0.575%
2024-05-20	1.7300	1.8425	1.6200	1.6400	-4.094%	8,351	+5.488%
2024-05-17	1.6800	1.7400	1.6800	1.7100	0.000%	2,779	+1.170%
2024-05-16	1.7300	1.7499	1.6900	1.7100	-2.841%	5,157	+1.170%
2024-05-15	1.7850	1.7850	1.7600	1.7600	-1.401%	2,244	-1.705%
2024-05-14	1.6700	1.8050	1.6700	1.7850	+5.621%	2,591	-3.081%
2024-05-13	1.7600	1.9000	1.6900	1.6900	-5.062%	14,809	+2.367%
2024-05-10	1.9500	1.9500	1.7800	1.7801	-4.583%	6,465	-2.814%
2024-05-09	1.7800	1.9900	1.7799	1.8656	+1.945%	6,863	-7.268%
2024-05-08	1.7600	1.9065	1.7600	1.8300	+3.977%	4,315	-5.464%
2024-05-07	1.8950	1.8950	1.7600	1.7600	-2.762%	17,925	-1.705%
2024-05-06	1.8700	1.9000	1.8100	1.8100	-3.723%	3,919	-4.420%
2024-05-03	1.9800	1.9800	1.8700	1.8800	0.000%	1,748	-7.979%
2024-05-02	1.8663	1.9000	1.8663	1.8800	+0.005%	1,257	-7.979%
2024-05-01	1.9500	2.0100	1.8500	1.8799	-0.037%	11,726	-7.974%
2024-04-29	1.9946	2.0295	1.8806	1.8806	-4.046%	1,595	-8.008%
2024-04-26	1.8700	1.9863	1.8596	1.9599	+3.153%	4,732	-11.730%
2024-04-25	1.9300	1.9301	1.8700	1.9000	-0.524%	4,402	-8.947%
2024-04-24	1.8800	1.9100	1.8800	1.9100	-0.521%	3,068	-9.424%
2024-04-23	1.9600	1.9600	1.9200	1.9200	-2.041%	1,676	-9.896%
2024-04-22	1.9150	2.0800	1.9108	1.9600	0.000%	10,629	-11.735%
2024-04-19	2.0200	2.0400	1.9418	1.9600	+0.513%	4,364	-11.735%
2024-04-18	2.0100	2.0700	1.9000	1.9500	-0.510%	3,485	-11.282%
2024-04-17	2.1200	2.1400	1.9600	1.9600	-1.508%	9,386	-11.735%
2024-04-16	2.0000	2.1700	1.9900	1.9900	-1.485%	5,933	-13.065%
2024-04-15	2.0200	2.2486	2.0000	2.0200	-7.767%	9,490	-14.356%
2024-04-12	2.2400	2.2400	2.1700	2.1901	-1.789%	3,704	-21.008%
2024-04-11	2.2600	2.2600	2.1300	2.2300	-1.978%	1,947	-22.422%
2024-04-10	2.0800	2.2750	2.0800	2.2750	+7.820%	5,029	-23.956%
2024-04-09	2.2000	2.2150	2.1100	2.1100	-2.765%	2,339	-18.009%
2024-04-08	2.2200	2.2200	2.1700	2.1700	-0.913%	1,046	-20.276%
2024-04-05	2.2150	2.2555	2.1900	2.1900	+0.922%	2,163	-21.005%
2024-04-04	2.3250	2.3250	2.1700	2.1700	-0.459%	2,785	-20.276%
2024-04-03	2.4200	2.5100	2.1700	2.1800	-15.504%	20,893	-20.642%
2024-04-02	2.6500	2.7200	2.4100	2.5800	-8.511%	22,809	-32.946%
2024-04-01	2.8000	2.8400	2.5200	2.8200	+0.714%	13,570	-38.652%
2024-03-28	2.7900	2.8000	2.5000	2.8000	0.000%	24,992	-38.214%
2024-03-27	2.6000	2.8000	2.6000	2.8000	+1.818%	17,180	-38.214%
2024-03-26	2.7800	2.7800	2.6300	2.7500	+1.476%	3,383	-37.091%
2024-03-25	2.7200	2.8600	2.6650	2.7100	-2.518%	326	-36.162%
2024-03-22	2.8800	2.8800	2.6190	2.7800	-0.358%	13,426	-37.770%
2024-03-20	2.8700	2.8700	2.6100	2.7900	-0.179%	12,573	-37.993%
2024-03-19	2.7200	2.8200	2.7200	2.7950	+4.291%	1,485	-38.104%
2024-03-18	2.7200	2.8694	2.6800	2.6800	-1.107%	10,018	-35.448%
2024-03-15	2.6700	2.9300	2.6700	2.7100	-2.867%	8,388	-36.162%
2024-03-14	2.9200	2.9201	2.6700	2.7900	0.000%	3,465	-37.993%
2024-03-13	2.8242	2.9501	2.7900	2.7900	+1.087%	11,954	-37.993%
2024-03-12	2.8800	2.8800	2.7164	2.7600	0.000%	2,143	-37.319%
2024-03-11	2.9800	3.0000	2.7100	2.7600	-2.473%	9,108	-37.319%
2024-03-08	2.8482	2.8482	2.8200	2.8300	+1.071%	891	-38.869%
2024-03-07	2.6429	2.8600	2.6429	2.8000	+2.941%	3,154	-38.214%
2024-03-06	2.6100	2.7900	2.6100	2.7200	+0.369%	2,054	-36.397%
2024-03-05	2.6200	2.8300	2.6200	2.7100	+2.652%	5,364	-36.162%
2024-03-04	2.7100	2.7600	2.6300	2.6400	-1.124%	7,109	-34.470%
2024-03-01	2.7220	2.8800	2.6700	2.6700	-2.198%	8,577	-35.206%
2024-02-29	2.7600	2.7750	2.6900	2.7300	0.000%	6,543	-36.630%
2024-02-28	2.7500	2.8100	2.7300	2.7300	+0.368%	16,421	-36.630%
2024-02-27	2.7050	2.7500	2.7050	2.7200	0.000%	2,851	-36.397%
2024-02-26	2.6700	2.7500	2.6000	2.7200	+0.741%	2,351	-36.397%
2024-02-23	2.7500	2.7500	2.5800	2.7000	0.000%	12,678	-35.926%
2024-02-22	2.5000	2.7000	2.4543	2.7000	+4.651%	4,818	-35.926%
2024-02-21	2.5700	2.5800	2.5600	2.5800	+2.789%	1,520	-32.946%
2024-02-20	2.5100	2.5800	2.3750	2.5100	+3.719%	12,449	-31.076%
2024-02-16	2.4200	2.5400	2.3900	2.4200	-2.024%	8,093	-28.512%
2024-02-15	2.5700	2.5700	2.4200	2.4700	-3.137%	3,887	-29.960%
2024-02-14	2.4100	2.5800	2.4100	2.5500	+2.000%	6,249	-32.157%
2024-02-13	2.3999	2.5700	2.3900	2.5000	+2.881%	2,510	-30.800%
2024-02-12	2.5500	2.5500	2.4300	2.4300	-4.519%	1,941	-28.807%
2024-02-09	2.5900	2.5900	2.5450	2.5450	+1.394%	909	-32.024%
2024-02-08	2.3600	2.5200	2.3100	2.5100	+4.583%	7,646	-31.076%
2024-02-07	2.6000	2.6000	2.4000	2.4000	-1.235%	3,707	-27.917%
2024-02-06	2.6200	2.6200	2.0200	2.4300	-11.636%	30,173	-28.807%
2024-02-02	2.6950	2.7500	2.6931	2.7500	+1.252%	1,865	-37.091%
2024-02-01	2.7500	2.7500	2.5900	2.7160	-0.250%	3,180	-36.303%
2024-01-31	2.6400	2.7228	2.5000	2.7228	+3.136%	7,628	-36.462%
2024-01-30	2.7400	2.7500	2.6400	2.6400	+0.380%	2,377	-34.470%
2024-01-29	2.5774	2.6800	2.5150	2.6300	+0.382%	8,069	-34.221%
2024-01-26	2.6500	2.7300	2.5604	2.6200	-1.504%	2,390	-33.969%
2024-01-25	2.5900	2.6600	2.5400	2.6600	+3.502%	6,303	-34.962%
2024-01-24	2.5800	2.6100	2.5000	2.5700	+2.800%	2,201	-32.685%
2024-01-23	2.5500	2.6200	2.4900	2.5000	+0.806%	17,642	-30.800%
2024-01-22	2.5900	2.6600	2.4700	2.4800	-5.703%	5,037	-30.242%
2024-01-19	2.6200	2.6600	2.5300	2.6300	-0.755%	8,129	-34.221%
2024-01-18	2.5800	2.7500	2.5401	2.6500	-1.487%	5,312	-34.717%
2024-01-17	2.5757	2.6900	2.5757	2.6900	+7.171%	3,098	-35.688%
2024-01-16	2.6300	2.6923	2.5000	2.5100	-3.831%	13,309	-31.076%
2024-01-12	2.4800	2.7400	2.4560	2.6100	+3.984%	21,202	-33.716%
2024-01-11	2.4600	2.7500	2.4500	2.5100	-1.565%	19,140	-31.076%
2024-01-10	2.4700	2.5700	2.4700	2.5499	-0.004%	2,974	-32.154%
2024-01-09	2.4900	2.5500	2.4400	2.5500	+1.190%	3,600	-32.157%
2024-01-08	2.5000	2.5390	2.4199	2.5200	+0.800%	7,672	-31.349%
2024-01-05	2.3500	2.5400	2.3500	2.5000	+2.459%	8,383	-30.800%
2024-01-04	2.4200	2.4500	2.4000	2.4400	+0.826%	5,018	-29.098%
2024-01-03	2.3440	2.4200	2.3401	2.4200	-0.820%	6,812	-28.512%
2024-01-02	2.4000	2.4500	2.2200	2.4400	-0.412%	30,597	-29.098%
2023-12-29	2.2100	2.4600	2.2100	2.4501	+11.373%	19,085	-29.391%
2023-12-28	2.1300	2.2100	2.0061	2.1999	+1.847%	17,611	-21.360%
2023-12-27	2.1000	2.1776	2.0100	2.1600	+3.349%	7,152	-19.907%
2023-12-26	2.0800	2.1643	1.9700	2.0900	-0.948%	18,267	-17.225%
2023-12-22	2.0600	2.1500	2.0300	2.1100	+4.975%	8,961	-18.009%
2023-12-21	2.0300	2.0300	1.9701	2.0100	+0.500%	4,909	-13.930%
2023-12-20	2.0300	2.0300	1.9400	2.0000	-1.478%	3,916	-13.500%
2023-12-19	2.0299	2.0300	2.0299	2.0300	0.000%	2,597	-14.778%
2023-12-18	1.9000	2.1500	1.9000	2.0300	+2.525%	14,811	-14.778%
2023-12-15	2.0600	2.0800	1.9800	1.9800	-1.247%	7,744	-12.626%
2023-12-14	2.0000	2.0589	1.9194	2.0050	+6.649%	19,051	-13.716%
2023-12-13	1.9200	2.0200	1.8800	1.8800	+2.174%	14,884	-7.979%
2023-12-12	1.8800	1.9200	1.8400	1.8400	-2.661%	8,426	-5.978%
2023-12-11	1.8400	1.9050	1.8400	1.8903	-1.031%	2,949	-8.480%
2023-12-08	1.9200	1.9200	1.9000	1.9100	-0.521%	5,196	-9.424%
2023-12-07	1.9101	1.9251	1.9101	1.9200	+1.571%	1,318	-9.896%
2023-12-06	1.8800	1.9082	1.8800	1.8903	-1.031%	1,235	-8.480%

.dark-mode .VCvTc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCvTc4{ color: #333333; background-color: white; border: 2px solid #333333; }AAMEAtlantic American Corpstock NASDAQ

AAME
Atlantic American Corp
stock NASDAQ