Dark

AAME
Atlantic American Corp
stock NASDAQ

At Close

Aug 28, 2026 3:59:45 PM EDT

1.42USD-9.554%(-0.15)261,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

1.57USD0.000%(0.00)21,215

After-hours

Aug 28, 2026 4:26:30 PM EDT

1.37USD-3.521%(-0.05)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.5700	1.5999	1.3500	1.4100	-10.191%	261,773	0.000%
2026-08-27	1.3400	1.5899	1.3400	1.5700	+20.769%	1,110,582	-10.191%
2026-08-26	1.2800	1.3400	1.2500	1.3000	+0.775%	1,256,173	+8.462%
2026-08-25	1.3200	1.3200	1.2700	1.2900	-0.769%	97,228	+9.302%
2026-08-24	1.3500	1.3500	1.2893	1.3000	-3.704%	44,160	+8.462%
2026-08-21	1.3300	1.4000	1.3200	1.3500	+0.746%	20,097	+4.444%
2026-08-20	1.3900	1.4150	1.3340	1.3400	-2.899%	17,151	+5.224%
2026-08-19	1.4000	1.4200	1.3400	1.3800	-1.429%	48,092	+2.174%
2026-08-18	1.4174	1.4700	1.3900	1.4000	-1.408%	54,097	+0.714%
2026-08-17	1.4400	1.4699	1.4000	1.4200	-2.069%	24,310	-0.704%
2026-08-14	1.4100	1.5100	1.4100	1.4500	+2.113%	35,102	-2.759%
2026-08-13	1.4466	1.4700	1.4200	1.4200	-4.054%	4,779	-0.704%
2026-08-12	1.5447	1.5447	1.4400	1.4800	+3.497%	6,545	-4.730%
2026-08-11	1.5000	1.5000	1.4300	1.4300	-2.055%	7,956	-1.399%
2026-08-10	1.5300	1.5300	1.4499	1.4600	-4.575%	32,858	-3.425%
2026-08-07	1.6000	1.6400	1.5300	1.5300	-4.375%	13,077	-7.843%
2026-08-06	1.5700	1.6000	1.5600	1.6000	+3.226%	9,449	-11.875%
2026-08-05	1.6180	1.6200	1.5482	1.5500	+0.649%	10,083	-9.032%
2026-08-04	1.5700	1.6300	1.5100	1.5400	-1.911%	34,265	-8.442%
2026-08-03	1.5400	1.6500	1.5000	1.5700	+1.948%	29,878	-10.191%
2026-07-31	1.5500	1.5900	1.5400	1.5400	-0.645%	3,098	-8.442%
2026-07-30	1.5400	1.6400	1.5400	1.5500	-0.641%	3,535	-9.032%
2026-07-29	1.5800	1.6300	1.5400	1.5600	-2.500%	5,764	-9.615%
2026-07-28	1.5900	1.6000	1.5900	1.6000	+3.226%	3,827	-11.875%
2026-07-27	1.5500	1.6099	1.5405	1.5500	-1.274%	3,578	-9.032%
2026-07-24	1.6000	1.6000	1.5700	1.5700	+1.948%	776	-10.191%
2026-07-23	1.5500	1.5700	1.5300	1.5400	-2.532%	5,838	-8.442%
2026-07-22	1.6150	1.6150	1.5800	1.5800	+1.282%	1,796	-10.759%
2026-07-21	1.5700	1.5900	1.5500	1.5600	-0.637%	16,150	-9.615%
2026-07-20	1.6100	1.6100	1.5700	1.5700	-0.633%	11,819	-10.191%
2026-07-17	1.5900	1.6600	1.5800	1.5800	-1.250%	15,859	-10.759%
2026-07-16	1.6301	1.6699	1.6000	1.6000	-1.840%	34,574	-11.875%
2026-07-15	1.6401	1.6450	1.6200	1.6300	0.000%	18,804	-13.497%
2026-07-14	1.6600	1.6669	1.6300	1.6300	-1.807%	8,935	-13.497%
2026-07-13	1.6700	1.7150	1.6600	1.6600	-1.775%	15,901	-15.060%
2026-07-10	1.6600	1.6900	1.6600	1.6900	+0.595%	4,345	-16.568%
2026-07-09	1.6700	1.6900	1.6600	1.6800	-0.885%	8,274	-16.071%
2026-07-08	1.7281	1.7281	1.6600	1.6950	+0.893%	6,207	-16.814%
2026-07-07	1.6900	1.6900	1.6600	1.6800	-1.754%	19,354	-16.071%
2026-07-06	1.7000	1.7400	1.6600	1.7100	0.000%	17,496	-17.544%
2026-07-02	1.6700	1.7300	1.6700	1.7100	+1.786%	11,099	-17.544%
2026-07-01	1.6400	1.7050	1.6400	1.6800	+0.599%	7,124	-16.071%
2026-06-30	1.7000	1.7000	1.6700	1.6700	-2.907%	4,129	-15.569%
2026-06-29	1.6800	1.7200	1.6800	1.7200	+1.176%	9,736	-18.023%
2026-06-26	1.6400	1.7200	1.6400	1.7000	+1.190%	9,290	-17.059%
2026-06-25	1.7500	1.7550	1.6800	1.6800	-1.176%	31,858	-16.071%
2026-06-24	1.7301	1.7900	1.7000	1.7000	-2.299%	6,285	-17.059%
2026-06-23	1.8250	1.8250	1.7300	1.7400	-4.396%	20,762	-18.966%
2026-06-22	1.8700	1.8900	1.7971	1.8200	-2.674%	15,954	-22.527%
2026-06-18	1.7500	1.8700	1.7500	1.8700	+5.650%	28,063	-24.599%
2026-06-17	1.8149	1.8499	1.7700	1.7700	-2.210%	15,556	-20.339%
2026-06-16	1.8300	1.8399	1.8000	1.8100	+0.556%	7,702	-22.099%
2026-06-15	1.6800	1.8900	1.6800	1.8000	+5.263%	18,649	-21.667%
2026-06-12	1.7500	1.8000	1.6800	1.7100	-3.933%	12,611	-17.544%
2026-06-11	1.7800	1.8000	1.7000	1.7800	0.000%	42,767	-20.787%
2026-06-10	1.7799	1.8100	1.7400	1.7800	+1.136%	26,394	-20.787%
2026-06-09	1.6300	1.8300	1.6300	1.7600	+10.692%	44,608	-19.886%
2026-06-08	1.6500	1.6846	1.5900	1.5900	-4.790%	49,587	-11.321%
2026-06-05	1.7400	1.8299	1.6700	1.6700	-10.215%	43,699	-15.569%
2026-06-04	1.8900	1.9500	1.8600	1.8600	-3.125%	14,380	-24.194%
2026-06-03	1.9500	2.0500	1.9200	1.9200	-5.419%	10,349	-26.563%
2026-06-02	2.0400	2.0800	1.9500	2.0300	-2.404%	11,969	-30.542%
2026-06-01	2.1800	2.1800	2.0700	2.0800	-3.704%	4,423	-32.212%
2026-05-29	2.2100	2.2100	2.1500	2.1600	-3.571%	7,903	-34.722%
2026-05-28	2.1900	2.2400	2.1600	2.2400	+2.283%	12,788	-37.054%
2026-05-27	2.2100	2.2244	2.1500	2.1900	+1.389%	8,233	-35.616%
2026-05-26	2.2300	2.2399	2.1600	2.1600	-3.139%	4,551	-34.722%
2026-05-22	2.2000	2.2400	2.1650	2.2300	-0.451%	2,876	-36.771%
2026-05-21	2.2000	2.2499	2.2000	2.2401	-0.876%	2,332	-37.056%
2026-05-20	2.2500	2.2599	2.1600	2.2599	+3.192%	3,627	-37.608%
2026-05-19	2.2000	2.2700	2.1600	2.1900	-0.455%	12,876	-35.616%
2026-05-18	2.2100	2.2100	2.1950	2.2000	-2.222%	2,300	-35.909%
2026-05-15	2.2700	2.4100	2.2500	2.2500	-0.881%	7,550	-37.333%
2026-05-14	2.2900	2.4000	2.2700	2.2700	-2.575%	8,345	-37.885%
2026-05-13	2.3000	2.4700	2.3000	2.3300	-5.369%	7,700	-39.485%
2026-05-12	2.4900	2.5000	2.3700	2.4622	+0.498%	10,562	-42.734%
2026-05-11	2.5102	2.5233	2.4500	2.4500	-3.543%	9,722	-42.449%
2026-05-08	2.5800	2.5800	2.5001	2.5400	-1.550%	10,647	-44.488%
2026-05-07	2.5400	2.5800	2.5400	2.5800	+2.789%	2,340	-45.349%
2026-05-06	2.5450	2.5800	2.5100	2.5100	0.000%	9,335	-43.825%
2026-05-05	2.4850	2.5800	2.4850	2.5100	-0.397%	6,590	-43.825%
2026-05-04	2.5500	2.5500	2.5200	2.5200	-2.326%	3,536	-44.048%
2026-05-01	2.5300	2.6100	2.5150	2.5800	-1.149%	3,329	-45.349%
2026-04-30	2.5750	2.6100	2.5500	2.6100	+5.242%	4,798	-45.977%
2026-04-29	2.5400	2.6100	2.4800	2.4800	-2.745%	6,479	-43.145%
2026-04-28	2.6000	2.6200	2.5372	2.5500	+2.000%	5,621	-44.706%
2026-04-27	2.4900	2.6200	2.4800	2.5000	-2.724%	7,781	-43.600%
2026-04-24	2.5462	2.5700	2.4750	2.5700	+0.391%	6,830	-45.136%
2026-04-23	2.4539	2.5600	2.4400	2.5600	+2.400%	5,084	-44.922%
2026-04-22	2.5000	2.5000	2.4300	2.5000	+1.420%	5,825	-43.600%
2026-04-21	2.4600	2.5800	2.4600	2.4650	+1.440%	7,024	-42.799%
2026-04-20	2.5800	2.7000	2.4300	2.4300	-6.718%	16,236	-41.975%
2026-04-17	2.5400	2.6400	2.3889	2.6050	-0.192%	19,719	-45.873%
2026-04-16	2.7280	2.7280	2.5400	2.6100	0.000%	20,975	-45.977%
2026-04-15	2.5300	2.6200	2.5300	2.6100	+3.162%	9,872	-45.977%
2026-04-14	2.5600	2.5800	2.5300	2.5300	0.000%	4,879	-44.269%
2026-04-13	2.5200	2.6200	2.5100	2.5300	-0.589%	5,323	-44.269%
2026-04-10	2.4300	2.5800	2.3400	2.5450	+7.384%	13,424	-44.597%
2026-04-09	2.3500	2.4400	2.2880	2.3700	+0.424%	9,870	-40.506%
2026-04-08	2.2900	2.3950	2.2900	2.3600	+3.965%	12,508	-40.254%
2026-04-07	2.1501	2.3300	2.1501	2.2700	+3.653%	14,716	-37.885%
2026-04-06	2.1400	2.3420	2.1300	2.1900	-1.351%	43,895	-35.616%
2026-04-02	2.2000	2.2699	2.1750	2.2200	-1.333%	11,911	-36.486%
2026-04-01	2.2900	2.3300	2.2001	2.2500	-3.433%	16,922	-37.333%
2026-03-31	2.5900	2.6400	2.2000	2.3300	-7.905%	38,609	-39.485%
2026-03-30	2.4800	2.5900	2.3800	2.5300	+5.858%	16,532	-44.269%
2026-03-27	2.5400	2.5400	2.3800	2.3900	-3.629%	8,133	-41.004%
2026-03-26	2.4301	2.5300	2.4301	2.4800	-1.587%	6,234	-43.145%
2026-03-25	2.4800	2.5200	2.4800	2.5200	+5.000%	1,589	-44.048%
2026-03-24	2.5300	2.5300	2.3900	2.4000	-4.762%	10,531	-41.250%
2026-03-23	2.5300	2.5300	2.4200	2.5200	-0.395%	7,460	-44.048%
2026-03-20	2.7277	2.7300	2.4900	2.5300	-3.065%	23,629	-44.269%
2026-03-19	2.7434	2.7587	2.6100	2.6100	-0.760%	4,325	-45.977%
2026-03-18	2.6900	2.7500	2.6300	2.6300	-2.593%	5,144	-46.388%
2026-03-17	2.6999	2.7650	2.6300	2.7000	+0.074%	12,012	-47.778%
2026-03-16	2.7100	2.7500	2.6300	2.6980	-2.599%	4,630	-47.739%
2026-03-13	2.6000	2.7900	2.5700	2.7700	-0.717%	16,223	-49.097%
2026-03-12	2.8300	2.8300	2.6300	2.7900	+4.104%	4,623	-49.462%
2026-03-11	2.6900	2.8695	2.6600	2.6800	-0.372%	7,400	-47.388%
2026-03-10	2.7400	2.7400	2.6200	2.6900	-2.888%	6,798	-47.584%
2026-03-09	2.5100	2.7800	2.5100	2.7700	+5.725%	14,106	-49.097%
2026-03-06	2.6400	2.6400	2.4901	2.6200	-0.569%	13,947	-46.183%
2026-03-05	2.6900	2.6900	2.6000	2.6350	+0.573%	3,455	-46.490%
2026-03-04	2.6400	2.7000	2.6100	2.6200	+0.769%	3,632	-46.183%
2026-03-03	2.6600	2.6600	2.5300	2.6000	+0.386%	3,392	-45.769%
2026-03-02	2.6600	2.6800	2.5900	2.5900	-1.145%	11,623	-45.560%
2026-02-27	2.6500	2.7100	2.6000	2.6200	-2.747%	15,545	-46.183%
2026-02-26	2.7400	2.7400	2.6326	2.6940	+0.149%	4,106	-47.661%
2026-02-25	2.7100	2.7500	2.6500	2.6900	-0.370%	9,231	-47.584%
2026-02-24	2.7800	2.7800	2.6750	2.7000	-1.460%	9,736	-47.778%
2026-02-23	2.9600	2.9650	2.7400	2.7400	-9.571%	39,883	-48.540%
2026-02-20	3.0400	3.0900	3.0200	3.0300	-0.329%	15,208	-53.465%
2026-02-19	2.8700	3.0800	2.7762	3.0400	+4.110%	23,205	-53.618%
2026-02-18	2.7400	2.9228	2.7400	2.9200	+7.353%	16,603	-51.712%
2026-02-17	2.5300	2.7600	2.5300	2.7200	+6.250%	25,428	-48.162%
2026-02-13	2.5700	2.6500	2.5100	2.5600	-2.290%	10,430	-44.922%
2026-02-12	2.6299	2.6299	2.5601	2.6200	+1.946%	5,373	-46.183%
2026-02-11	2.5941	2.6400	2.5700	2.5700	+1.181%	4,431	-45.136%
2026-02-10	2.5000	2.6310	2.5000	2.5400	+0.395%	6,900	-44.488%
2026-02-09	2.4400	2.6200	2.4400	2.5300	+1.200%	20,950	-44.269%
2026-02-06	2.5200	2.6300	2.5000	2.5000	-4.031%	15,613	-43.600%
2026-02-05	2.5300	2.7300	2.5300	2.6050	-0.951%	4,933	-45.873%
2026-02-04	2.5850	2.6800	2.5400	2.6300	-2.230%	5,800	-46.388%
2026-02-03	2.6400	2.7000	2.6100	2.6900	+0.373%	7,444	-47.584%
2026-02-02	2.7100	2.7550	2.6100	2.6800	-1.107%	17,604	-47.388%
2026-01-30	2.7800	2.7800	2.7100	2.7100	-2.518%	6,578	-47.970%
2026-01-29	2.6900	2.7800	2.6900	2.7800	0.000%	11,099	-49.281%
2026-01-28	2.7400	2.8000	2.6930	2.7800	+1.832%	10,771	-49.281%
2026-01-27	2.7700	2.7700	2.6700	2.7300	-1.444%	8,204	-48.352%
2026-01-26	2.7100	2.9200	2.7000	2.7700	+2.214%	32,175	-49.097%
2026-01-23	2.6800	2.8000	2.6500	2.7100	0.000%	10,800	-47.970%
2026-01-22	2.6301	2.8058	2.6301	2.7100	-1.455%	9,262	-47.970%
2026-01-21	2.8600	2.8600	2.7100	2.7500	-2.482%	17,440	-48.727%
2026-01-20	2.9100	2.9100	2.7400	2.8200	-2.759%	32,196	-50.000%
2026-01-16	3.0000	3.0650	2.9000	2.9000	-3.654%	16,559	-51.379%
2026-01-15	2.9600	3.1700	2.8401	3.0100	-0.331%	14,285	-53.156%
2026-01-14	2.8992	3.0500	2.8992	3.0200	+0.667%	17,941	-53.311%
2026-01-13	3.0600	3.0751	2.8900	3.0000	0.000%	8,762	-53.000%
2026-01-12	3.0500	3.1150	3.0000	3.0000	-1.147%	8,176	-53.000%
2026-01-09	3.0900	3.0900	3.0000	3.0348	+2.875%	4,425	-53.539%
2026-01-08	2.9800	3.0100	2.9300	2.9500	-1.007%	5,622	-52.203%
2026-01-07	2.9000	3.0956	2.8300	2.9800	-0.334%	35,005	-52.685%
2026-01-06	3.0500	3.1200	2.9200	2.9900	+0.673%	13,577	-52.843%
2026-01-05	2.8800	3.1501	2.8800	2.9700	+3.125%	59,274	-52.525%
2026-01-02	2.9700	2.9800	2.7000	2.8800	+1.767%	37,851	-51.042%
2025-12-31	2.6300	2.8300	2.6201	2.8300	+5.204%	10,651	-50.177%
2025-12-30	2.6400	2.8550	2.5900	2.6900	-0.370%	35,278	-47.584%
2025-12-29	2.6200	2.9589	2.6000	2.7000	+5.882%	27,334	-47.778%
2025-12-26	2.5800	2.7008	2.5000	2.5500	-2.672%	24,879	-44.706%
2025-12-24	2.6700	2.8200	2.6000	2.6200	-3.676%	25,768	-46.183%
2025-12-23	2.9200	2.9200	2.7100	2.7200	-7.797%	19,047	-48.162%
2025-12-22	3.1200	3.1700	2.6800	2.9500	-8.385%	107,160	-52.203%
2025-12-19	2.4300	3.2200	2.4300	3.2200	+31.429%	133,062	-56.211%
2025-12-18	2.3814	2.5400	2.3814	2.4500	+2.083%	3,044	-42.449%
2025-12-17	2.4600	2.4692	2.4000	2.4000	-4.382%	7,251	-41.250%
2025-12-16	2.3000	2.5600	2.3000	2.5100	+8.658%	22,872	-43.825%
2025-12-15	2.4300	2.4400	2.3100	2.3100	-6.855%	31,067	-38.961%
2025-12-12	2.4500	2.5500	2.4400	2.4800	-1.976%	25,075	-43.145%
2025-12-11	2.5933	2.6199	2.5300	2.5300	-1.556%	8,711	-44.269%
2025-12-10	2.5500	2.6100	2.4500	2.5700	+1.984%	11,534	-45.136%
2025-12-09	2.4400	2.5799	2.4400	2.5200	+3.279%	14,392	-44.048%
2025-12-08	2.4300	2.4700	2.4300	2.4400	+1.245%	9,377	-42.213%
2025-12-05	2.5100	2.6299	2.4000	2.4100	-1.633%	8,493	-41.494%
2025-12-04	2.4300	2.5100	2.3900	2.4500	-1.210%	19,952	-42.449%
2025-12-03	2.4400	2.5300	2.3400	2.4800	+3.333%	57,658	-43.145%
2025-12-02	2.5200	2.6100	2.3900	2.4000	-6.977%	37,330	-41.250%
2025-12-01	2.4500	2.6400	2.4500	2.5800	+5.306%	29,984	-45.349%
2025-11-28	2.5000	2.5000	2.4200	2.4500	-2.390%	12,439	-42.449%
2025-11-26	2.4600	2.6431	2.4600	2.5100	+0.400%	19,121	-43.825%
2025-11-25	2.3400	2.5400	2.3201	2.5000	+3.734%	19,227	-43.600%
2025-11-24	2.3400	2.4852	2.3000	2.4100	+2.991%	70,919	-41.494%
2025-11-21	2.3300	2.5409	2.2505	2.3400	-1.266%	16,748	-39.744%
2025-11-20	2.3300	2.5425	2.2050	2.3700	+2.597%	38,605	-40.506%
2025-11-19	2.3000	2.5000	2.1709	2.3100	-2.119%	25,331	-38.961%
2025-11-18	2.6500	2.7600	2.3600	2.3600	-11.278%	30,783	-40.254%
2025-11-17	2.9200	3.0540	2.6600	2.6600	-8.904%	45,593	-46.992%
2025-11-14	3.0200	3.1650	2.9200	2.9200	-3.311%	49,930	-51.712%
2025-11-13	3.0400	3.2393	3.0200	3.0200	+0.667%	28,540	-53.311%
2025-11-12	2.8700	3.0700	2.8700	3.0000	+2.740%	10,489	-53.000%
2025-11-11	2.9100	3.0600	2.8350	2.9200	+0.690%	27,055	-51.712%
2025-11-10	2.8900	2.9300	2.8700	2.9000	+0.346%	18,101	-51.379%
2025-11-07	3.0000	3.0000	2.8900	2.8900	-1.365%	7,114	-51.211%
2025-11-06	2.9800	3.0600	2.8850	2.9300	-1.678%	9,237	-51.877%
2025-11-05	2.9815	3.0400	2.9500	2.9800	+1.017%	7,870	-52.685%
2025-11-04	2.8800	3.1000	2.8401	2.9500	-2.318%	39,179	-52.203%
2025-11-03	2.7400	3.0650	2.7400	3.0200	+6.714%	36,048	-53.311%
2025-10-31	2.8700	2.8900	2.7385	2.8300	-1.394%	37,492	-50.177%
2025-10-30	2.8200	2.9300	2.8200	2.8700	0.000%	8,085	-50.871%
2025-10-29	2.9100	3.0000	2.8100	2.8700	-2.876%	19,280	-50.871%
2025-10-28	3.0200	3.1000	2.9000	2.9550	-2.152%	11,000	-52.284%
2025-10-27	3.1400	3.1400	3.0100	3.0200	-3.819%	11,444	-53.311%
2025-10-24	3.1400	3.1500	3.0800	3.1399	+1.615%	26,719	-55.094%
2025-10-23	3.0400	3.1600	3.0200	3.0900	+1.980%	33,832	-54.369%
2025-10-22	3.0500	3.0750	2.9200	3.0300	-1.251%	20,861	-53.465%
2025-10-21	3.0500	3.0684	2.9601	3.0684	+1.267%	14,425	-54.048%
2025-10-20	3.0100	3.0992	2.9000	3.0300	-0.165%	50,597	-53.465%
2025-10-17	3.0800	3.1681	3.0000	3.0350	-1.461%	9,185	-53.542%
2025-10-16	2.8992	3.1200	2.8992	3.0800	+4.054%	35,919	-54.221%
2025-10-15	2.9350	2.9794	2.9100	2.9600	+1.024%	6,706	-52.365%
2025-10-14	2.9100	2.9500	2.8001	2.9300	+3.534%	7,300	-51.877%
2025-10-13	2.9000	2.9877	2.7826	2.8300	-1.736%	9,531	-50.177%
2025-10-10	2.7800	2.9200	2.7800	2.8800	-0.690%	14,902	-51.042%
2025-10-09	2.7800	2.9200	2.7100	2.9000	-0.685%	21,763	-51.379%
2025-10-08	2.7900	3.0000	2.7900	2.9200	+5.221%	19,504	-51.712%
2025-10-07	2.7200	2.8000	2.7200	2.7751	+3.936%	9,737	-49.191%
2025-10-06	2.7100	2.7900	2.6000	2.6700	-3.784%	40,627	-47.191%
2025-10-03	2.8300	2.8500	2.7000	2.7750	-1.943%	27,814	-49.189%
2025-10-02	2.9200	3.1500	2.8200	2.8300	-0.352%	20,499	-50.177%
2025-10-01	2.8700	2.9815	2.8200	2.8400	-1.045%	22,752	-50.352%
2025-09-30	2.8883	2.9300	2.7250	2.8700	-1.375%	41,732	-50.871%
2025-09-29	2.9300	3.1624	2.8900	2.9100	+0.345%	28,809	-51.546%
2025-09-26	2.8600	3.0000	2.8001	2.9000	+0.346%	33,407	-51.379%
2025-09-25	3.2700	3.2700	2.5200	2.8900	-12.424%	181,865	-51.211%
2025-09-24	3.4000	3.4000	3.2900	3.3000	-0.901%	24,036	-57.273%
2025-09-23	3.2900	3.3900	3.2800	3.3300	0.000%	37,452	-57.658%
2025-09-22	3.4500	3.4500	3.3300	3.3300	-3.478%	48,430	-57.658%
2025-09-19	3.4500	3.4600	3.3358	3.4500	+0.583%	66,035	-59.130%
2025-09-18	3.3300	3.4500	3.3300	3.4300	-0.291%	31,304	-58.892%
2025-09-17	3.4500	3.4500	3.3300	3.4400	+1.475%	60,976	-59.012%
2025-09-16	3.2018	3.4100	3.2018	3.3900	+1.043%	33,635	-58.407%
2025-09-15	3.2400	3.3960	3.2110	3.3550	+2.287%	62,683	-57.973%
2025-09-12	3.2100	3.2800	3.2100	3.2800	+0.613%	4,703	-57.012%
2025-09-11	3.1700	3.3000	3.1700	3.2600	+0.462%	8,644	-56.748%
2025-09-10	3.2000	3.3000	3.1500	3.2450	-0.460%	14,413	-56.549%
2025-09-09	3.0500	3.3100	3.0500	3.2600	+1.242%	18,426	-56.748%
2025-09-08	3.3500	3.3500	3.0613	3.2200	-1.378%	43,667	-56.211%
2025-09-05	3.3400	3.3400	3.0500	3.2650	-2.246%	21,139	-56.815%
2025-09-04	3.2100	3.3700	3.1700	3.3400	+2.454%	21,212	-57.784%
2025-09-03	3.3600	3.3600	3.1850	3.2600	-1.807%	18,030	-56.748%
2025-09-02	3.4300	3.4400	3.1133	3.3200	-1.484%	110,306	-57.530%
2025-08-29	3.4700	3.4700	3.3000	3.3700	+0.597%	23,667	-58.160%
2025-08-28	3.4900	3.5000	3.3100	3.3500	-2.332%	25,190	-57.910%
2025-08-27	3.6400	3.7100	3.3500	3.4300	-2.000%	45,712	-58.892%
2025-08-26	3.4700	3.5000	3.4000	3.5000	+2.041%	21,934	-59.714%
2025-08-25	3.3500	3.5500	3.2700	3.4300	+4.573%	108,130	-58.892%
2025-08-22	3.1900	3.4146	3.1900	3.2800	+1.863%	40,336	-57.012%
2025-08-21	3.3700	3.4628	3.1350	3.2200	-6.667%	65,427	-56.211%
2025-08-20	3.3000	3.6497	3.2000	3.4500	-2.266%	75,571	-59.130%
2025-08-19	3.2200	3.6600	3.2200	3.5300	+11.709%	76,062	-60.057%
2025-08-18	3.2000	3.3100	2.9401	3.1600	+2.621%	144,169	-55.380%
2025-08-15	3.0500	3.3650	3.0128	3.0793	+6.920%	92,242	-54.210%
2025-08-14	2.5391	3.2000	2.5056	2.8800	+17.551%	176,536	-51.042%
2025-08-13	2.3761	2.5300	2.3345	2.4500	+6.061%	8,983	-42.449%
2025-08-12	2.3400	2.5000	2.2600	2.3100	+2.667%	25,901	-38.961%
2025-08-11	2.3800	2.4400	2.2470	2.2500	-6.250%	14,725	-37.333%
2025-08-08	2.2676	2.4000	2.2068	2.4000	+3.448%	9,588	-41.250%
2025-08-07	2.3400	2.3400	2.1937	2.3200	0.000%	6,056	-39.224%
2025-08-06	2.1900	2.3200	2.1900	2.3200	+0.651%	6,094	-39.224%
2025-08-05	2.3300	2.3800	2.2500	2.3050	-1.915%	6,305	-38.829%
2025-08-04	2.2700	2.3500	2.2500	2.3500	+4.640%	17,074	-40.000%
2025-08-01	2.2900	2.3700	2.1800	2.2458	-1.716%	61,805	-37.216%
2025-07-31	2.2900	2.3000	2.2300	2.2850	+1.053%	6,500	-38.293%
2025-07-30	2.2300	2.3400	2.2026	2.2612	+2.086%	35,332	-37.644%
2025-07-29	2.1800	2.2700	2.1700	2.2150	+1.606%	7,096	-36.343%
2025-07-28	2.2700	2.3068	2.1700	2.1800	-3.965%	5,337	-35.321%
2025-07-25	2.3300	2.3300	2.1800	2.2700	0.000%	1,861	-37.885%
2025-07-24	2.2200	2.2700	2.1700	2.2700	+0.889%	7,764	-37.885%
2025-07-23	2.1700	2.2846	2.1700	2.2500	+3.687%	4,749	-37.333%
2025-07-22	2.1900	2.2350	2.1700	2.1700	-3.125%	5,260	-35.023%
2025-07-21	2.2460	2.2500	2.1800	2.2400	+2.989%	4,673	-37.054%
2025-07-18	2.2061	2.2600	2.1600	2.1750	-2.466%	6,418	-35.172%
2025-07-17	1.9100	2.3500	1.9100	2.2300	+16.754%	32,003	-36.771%
2025-07-16	1.9400	1.9700	1.9055	1.9100	-2.051%	11,916	-26.178%
2025-07-15	2.0000	2.0200	1.9300	1.9500	-2.500%	6,552	-27.692%
2025-07-14	2.0000	2.0500	2.0000	2.0000	0.000%	9,156	-29.500%
2025-07-11	2.0400	2.0500	2.0000	2.0000	-2.200%	10,781	-29.500%
2025-07-10	2.1800	2.1830	2.0100	2.0450	-7.466%	15,496	-31.051%
2025-07-09	2.2400	2.3300	2.1400	2.2100	+0.455%	30,482	-36.199%
2025-07-08	2.3300	2.3300	2.1400	2.2000	-3.084%	33,341	-35.909%
2025-07-07	2.3000	2.3200	2.2700	2.2700	-2.991%	37,762	-37.885%
2025-07-03	2.3900	2.4581	2.3291	2.3400	-0.847%	31,472	-39.744%
2025-07-02	2.5000	2.6100	2.2500	2.3600	-0.422%	148,504	-40.254%
2025-07-01	2.1900	2.4000	2.1600	2.3700	+11.268%	113,193	-40.506%
2025-06-30	1.9426	2.1300	1.9371	2.1300	+4.412%	11,503	-33.803%
2025-06-27	2.0289	2.0500	2.0000	2.0400	+0.493%	7,446	-30.882%
2025-06-26	1.9700	2.1788	1.9200	2.0300	-1.932%	7,691	-30.542%
2025-06-25	2.1186	2.1938	2.0209	2.0700	-1.896%	7,576	-31.884%
2025-06-24	2.1900	2.2200	1.9500	2.1100	+1.687%	23,813	-33.175%
2025-06-23	1.9000	2.1499	1.9000	2.0750	+8.073%	26,667	-32.048%
2025-06-20	1.9200	1.9699	1.8800	1.9200	+2.674%	12,820	-26.563%
2025-06-18	1.8300	1.8850	1.7901	1.8700	+1.630%	5,135	-24.599%
2025-06-17	1.8500	1.8500	1.7800	1.8400	-0.541%	2,332	-23.370%
2025-06-16	1.8300	1.8500	1.7800	1.8500	+1.093%	7,169	-23.784%
2025-06-13	1.7950	1.8400	1.7533	1.8300	-0.543%	7,515	-22.951%
2025-06-12	1.8200	1.8550	1.7323	1.8400	+1.657%	4,575	-23.370%
2025-06-11	1.8001	1.8500	1.7600	1.8100	+4.023%	8,732	-22.099%
2025-06-10	1.7600	1.8200	1.6701	1.7400	-1.136%	7,614	-18.966%
2025-06-09	1.6700	1.7600	1.6700	1.7600	+2.326%	4,722	-19.886%
2025-06-06	1.7399	1.7400	1.6800	1.7200	-0.578%	2,184	-18.023%
2025-06-05	1.6600	1.7589	1.6500	1.7300	-0.575%	6,914	-18.497%
2025-06-04	1.7050	1.7400	1.6500	1.7400	+1.754%	2,833	-18.966%
2025-06-03	1.7250	1.7250	1.6850	1.7100	-1.724%	3,265	-17.544%
2025-06-02	1.6500	1.7499	1.6500	1.7400	+2.959%	6,373	-18.966%
2025-05-30	1.6600	1.6900	1.6600	1.6900	+1.807%	2,166	-16.568%
2025-05-29	1.6700	1.6700	1.6415	1.6600	-0.599%	2,334	-15.060%
2025-05-28	1.6600	1.7000	1.6540	1.6700	-1.765%	3,177	-15.569%
2025-05-27	1.6625	1.7000	1.6625	1.7000	-1.163%	7,139	-17.059%
2025-05-23	1.7250	1.7400	1.6700	1.7200	+1.176%	7,109	-18.023%
2025-05-22	1.7600	1.7600	1.7000	1.7000	-0.585%	3,364	-17.059%
2025-05-21	1.7441	1.7600	1.7100	1.7100	0.000%	2,138	-17.544%
2025-05-20	1.6900	1.7600	1.6600	1.7100	-0.581%	9,358	-17.544%
2025-05-19	1.7400	1.7400	1.7100	1.7200	0.000%	1,385	-18.023%
2025-05-16	1.7800	1.7800	1.7200	1.7200	-3.371%	5,235	-18.023%
2025-05-15	1.6600	1.7800	1.6600	1.7800	+4.706%	7,969	-20.787%
2025-05-14	1.7500	1.7500	1.6600	1.7000	-2.304%	12,199	-17.059%
2025-05-13	1.7200	1.9200	1.6017	1.7401	+1.169%	25,890	-18.970%
2025-05-12	1.8500	1.8500	1.7200	1.7200	-4.972%	14,324	-18.023%
2025-05-09	1.8500	1.8641	1.7800	1.8100	+0.556%	9,333	-22.099%
2025-05-08	1.7300	1.8500	1.6501	1.8000	+6.509%	25,327	-21.667%
2025-05-07	1.6000	1.7700	1.5650	1.6900	+3.681%	68,244	-16.568%
2025-05-06	1.5800	1.6800	1.5205	1.6300	+3.723%	6,884	-13.497%
2025-05-05	1.5715	1.5715	1.5715	1.5715	+0.673%	851	-10.277%
2025-05-02	1.5216	1.5900	1.4800	1.5610	+2.026%	4,950	-9.673%
2025-05-01	1.4350	1.6000	1.4350	1.5300	+2.000%	34,807	-7.843%
2025-04-30	1.5300	1.5400	1.5000	1.5000	-3.226%	1,273	-6.000%
2025-04-29	1.5000	1.5500	1.4201	1.5500	+2.649%	10,569	-9.032%
2025-04-28	1.4300	1.5400	1.4300	1.5100	-0.651%	2,612	-6.623%
2025-04-25	1.5000	1.5199	1.5000	1.5199	-0.660%	5,875	-7.231%
2025-04-24	1.5400	1.5599	1.4134	1.5300	-0.649%	8,350	-7.843%
2025-04-23	1.3776	1.5600	1.3776	1.5400	+1.090%	5,768	-8.442%
2025-04-22	1.4300	1.5234	1.4300	1.5234	+14.541%	2,433	-7.444%
2025-04-21	1.4300	1.4300	1.3300	1.3300	-4.179%	1,756	+6.015%
2025-04-17	1.3292	1.4100	1.3100	1.3880	+0.014%	4,180	+1.585%
2025-04-16	1.4200	1.4300	1.3001	1.3878	-2.268%	2,971	+1.600%
2025-04-15	1.5195	1.5195	1.3596	1.4200	+3.093%	41,983	-0.704%
2025-04-14	1.3000	1.4250	1.2600	1.3774	+4.348%	155,004	+2.367%
2025-04-11	1.3200	1.3300	1.2946	1.3200	-2.222%	9,534	+6.818%
2025-04-10	1.3650	1.3900	1.3100	1.3500	-0.007%	9,675	+4.444%
2025-04-09	1.4100	1.4100	1.3450	1.3501	+3.061%	3,905	+4.437%
2025-04-08	1.5000	1.5600	1.3100	1.3100	-17.089%	11,521	+7.634%
2025-04-07	1.4800	1.5800	1.4800	1.5800	+6.757%	2,866	-10.759%
2025-04-04	1.5000	1.6300	1.4800	1.4800	-6.918%	4,859	-4.730%
2025-04-03	1.5800	1.7200	1.4800	1.5900	+0.633%	24,654	-11.321%
2025-04-02	1.5900	1.8200	1.4800	1.5800	+1.282%	38,572	-10.759%
2025-04-01	1.6500	1.8400	1.5600	1.5600	-8.235%	12,701	-9.615%
2025-03-31	1.6488	1.7800	1.6187	1.7000	-1.163%	21,177	-17.059%
2025-03-28	1.7450	1.7450	1.7200	1.7200	-1.714%	1,017	-18.023%
2025-03-27	1.7400	1.7900	1.7400	1.7500	+1.156%	8,221	-19.429%
2025-03-26	1.7300	1.8500	1.6974	1.7300	-2.809%	20,282	-18.497%
2025-03-25	1.3000	1.7800	1.2477	1.7800	+29.927%	44,891	-20.787%
2025-03-21	1.4200	1.4500	1.3100	1.3700	-4.861%	17,375	+2.920%
2025-03-20	1.3500	1.5500	1.3201	1.4400	+2.857%	16,732	-2.083%
2025-03-19	1.4000	1.4200	1.4000	1.4000	-1.408%	7,896	+0.714%
2025-03-18	1.4300	1.4300	1.4200	1.4200	-2.740%	4,666	-0.704%
2025-03-17	1.4000	1.5200	1.4000	1.4600	+2.098%	8,957	-3.425%
2025-03-14	1.4400	1.4400	1.4150	1.4300	+2.143%	2,517	-1.399%
2025-03-13	1.4500	1.4500	1.4000	1.4000	-3.448%	1,922	+0.714%
2025-03-12	1.4500	1.4563	1.4000	1.4500	0.000%	4,524	-2.759%
2025-03-11	1.5350	1.5350	1.4200	1.4500	-7.051%	3,660	-2.759%
2025-03-10	1.3500	1.5993	1.3500	1.5600	+10.638%	3,596	-9.615%

.dark-mode .SL5TJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SL5TJs{ color: #333333; background-color: white; border: 2px solid #333333; }AAMEAtlantic American Corpstock NASDAQ

AAME
Atlantic American Corp
stock NASDAQ