Australia markets closed

Atlantic American Corporation (AAME)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.8800-0.0500 (-2.59%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.98001.98001.87001.88001.88001,720
02 May 20241.87001.90001.87001.88001.88001,300
01 May 20241.95002.01001.85001.88001.880011,700
30 Apr 20241.88001.88001.88001.88001.8800800
29 Apr 20241.99002.03001.88001.88001.88001,600
26 Apr 20241.87001.99001.86001.96001.96004,700
25 Apr 20241.93001.93001.87001.90001.90004,400
24 Apr 20241.88001.91001.88001.91001.91003,100
23 Apr 20241.96001.96001.92001.92001.92001,700
22 Apr 20241.92002.08001.91001.96001.960010,600
19 Apr 20242.02002.04001.94001.96001.96004,400
18 Apr 20242.01002.07001.90001.95001.95003,500
17 Apr 20242.12002.14001.96001.96001.96009,400
16 Apr 20242.00002.17001.99001.99001.99005,900
15 Apr 20242.02002.25002.00002.02002.02009,500
12 Apr 20242.24002.24002.17002.19002.19003,700
11 Apr 20242.26002.26002.13002.23002.23001,800
11 Apr 20240.02 Dividend
10 Apr 20242.08002.28002.08002.28002.26005,000
09 Apr 20242.20002.22002.11002.11002.09152,300
08 Apr 20242.22002.22002.17002.17002.15101,000
05 Apr 20242.22002.26002.19002.19002.17082,200
04 Apr 20242.33002.33002.17002.17002.15102,800
03 Apr 20242.42002.51002.17002.18002.160920,900
02 Apr 20242.65002.72002.41002.58002.557422,800
01 Apr 20242.80002.84002.52002.82002.795313,600
28 Mar 20242.79002.80002.50002.80002.775425,000
27 Mar 20242.60002.80002.60002.80002.775417,200
26 Mar 20242.78002.78002.63002.75002.72593,400
25 Mar 20242.78002.78002.78002.78002.7556300
22 Mar 20242.88002.88002.62002.78002.755613,400
21 Mar 20242.79002.79002.79002.79002.7655300
20 Mar 20242.87002.87002.61002.79002.765512,600
19 Mar 20242.72002.82002.72002.80002.77541,500
18 Mar 20242.72002.87002.68002.68002.656510,000
15 Mar 20242.67002.93002.67002.71002.68628,400
14 Mar 20242.92002.92002.67002.79002.76553,500
13 Mar 20242.82002.95002.79002.79002.765512,000
12 Mar 20242.88002.88002.72002.76002.73582,100
11 Mar 20242.98003.00002.71002.76002.73589,100
08 Mar 20242.85002.85002.82002.83002.8052900
07 Mar 20242.64002.86002.64002.80002.77543,200
06 Mar 20242.61002.79002.61002.72002.69612,100
05 Mar 20242.62002.83002.62002.71002.68625,400
04 Mar 20242.71002.76002.63002.64002.61687,100
01 Mar 20242.72002.88002.67002.67002.64668,600
29 Feb 20242.76002.78002.69002.73002.70616,500
28 Feb 20242.75002.81002.73002.73002.706116,400
27 Feb 20242.71002.75002.71002.72002.69612,900
26 Feb 20242.67002.75002.60002.72002.69612,400
23 Feb 20242.75002.75002.58002.70002.676312,700
22 Feb 20242.50002.70002.45002.70002.67634,800
21 Feb 20242.57002.58002.56002.58002.55741,500
20 Feb 20242.51002.58002.38002.51002.488012,400
16 Feb 20242.42002.54002.39002.42002.39888,100
15 Feb 20242.57002.57002.42002.47002.44833,900
14 Feb 20242.41002.58002.41002.55002.52766,200
13 Feb 20242.40002.57002.39002.50002.47812,500
12 Feb 20242.55002.55002.43002.43002.40871,900
09 Feb 20242.59002.59002.55002.55002.5276900
08 Feb 20242.36002.52002.31002.51002.48807,600
07 Feb 20242.60002.60002.40002.40002.37893,700
06 Feb 20242.62002.62002.02002.43002.408730,200
05 Feb 20242.75002.75002.75002.75002.7259300
02 Feb 20242.70002.75002.69002.75002.72591,900
01 Feb 20242.75002.75002.59002.72002.69613,200
31 Jan 20242.64002.72002.50002.72002.69617,600
30 Jan 20242.74002.75002.64002.64002.61682,400
29 Jan 20242.58002.68002.52002.63002.60698,100
26 Jan 20242.65002.73002.56002.62002.59702,400
25 Jan 20242.59002.66002.54002.66002.63676,300
24 Jan 20242.58002.61002.50002.57002.54752,100
23 Jan 20242.55002.62002.49002.50002.478117,600
22 Jan 20242.59002.66002.47002.48002.45825,000
19 Jan 20242.62002.66002.53002.63002.60698,100
18 Jan 20242.58002.75002.54002.65002.62685,300
17 Jan 20242.58002.69002.58002.69002.66643,100
16 Jan 20242.63002.69002.50002.51002.488013,300
12 Jan 20242.48002.74002.46002.61002.587121,200
11 Jan 20242.46002.75002.45002.51002.488019,100
10 Jan 20242.47002.57002.47002.55002.52763,000
09 Jan 20242.49002.55002.44002.55002.52763,600
08 Jan 20242.50002.54002.42002.52002.49797,700
05 Jan 20242.35002.54002.35002.50002.47818,400
04 Jan 20242.42002.45002.40002.44002.41865,000
03 Jan 20242.34002.42002.34002.42002.39886,800
02 Jan 20242.40002.45002.22002.44002.418630,600
29 Dec 20232.21002.46002.21002.45002.428519,100
28 Dec 20232.13002.21002.01002.20002.180717,600
27 Dec 20232.10002.18002.01002.16002.14117,200
26 Dec 20232.08002.16001.97002.09002.071718,300
22 Dec 20232.06002.15002.03002.11002.09159,000
21 Dec 20232.03002.03001.97002.01001.99244,900
20 Dec 20232.03002.03001.94002.00001.98253,900
19 Dec 20232.03002.03002.03002.03002.01222,600
18 Dec 20231.90002.15001.90002.03002.012214,800
15 Dec 20232.06002.08001.98001.98001.96267,700
14 Dec 20232.00002.06001.92002.01001.992419,100
13 Dec 20231.92002.02001.88001.88001.863514,900
12 Dec 20231.88001.92001.84001.84001.82398,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...