S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Atlantic American Corporation (AAME)
Atlantic American Corporation (AAME) Historical

AAME Atlantic American Corporation

1.71

0.07 (4.27%)

Last Updated: 11:29:10

Delayed by 15 minutes

AAME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	1.64	-0.07	-4.09%	1.73	1.8425	1.62	8,251
May 17 2024	1.71	0.00	0.00%	1.68	1.74	1.68	2,779
May 16 2024	1.71	-0.05	-2.84%	1.72	1.7499	1.69	5,157
May 15 2024	1.76	-0.03	-1.40%	1.78	1.785	1.76	2,244
May 14 2024	1.785	0.10	5.62%	1.67	1.805	1.67	2,591
May 13 2024	1.69	-0.09	-5.06%	1.76	1.90	1.69	14,809
May 10 2024	1.7801	-0.09	-4.58%	1.95	1.95	1.78	6,460
May 09 2024	1.8656	0.04	1.95%	1.83	1.99	1.7799	6,463
May 08 2024	1.83	0.07	3.98%	1.76	1.9065	1.76	4,314
May 07 2024	1.76	-0.05	-2.76%	1.78	1.90	1.76	17,925
May 06 2024	1.81	-0.07	-3.72%	1.94	1.94	1.81	3,880
May 03 2024	1.88	0.00	0.00%	1.88	1.98	1.87	1,748
May 02 2024	1.88	0.00	0.01%	1.88	1.90	1.8663	1,257
May 01 2024	1.8799	0.00	-0.04%	1.89	2.01	1.85	11,726
Apr 30 2024	1.8806	0.00	0.00%	1.89	2.00	1.8806	840
Apr 29 2024	1.8806	-0.08	-4.05%	1.91	2.0295	1.8806	1,595
Apr 26 2024	1.9599	0.06	3.15%	1.87	1.9863	1.8596	4,732
Apr 25 2024	1.90	-0.01	-0.52%	1.93	1.9301	1.87	4,368
Apr 24 2024	1.91	-0.01	-0.52%	1.97	1.97	1.88	3,068
Apr 23 2024	1.92	-0.04	-2.04%	1.93	1.96	1.91	1,675
Apr 22 2024	1.96	0.00	0.00%	1.93	2.08	1.9108	10,629
Apr 19 2024	1.96	0.01	0.51%	1.93	2.04	1.93	4,364
Apr 18 2024	1.95	-0.01	-0.51%	2.01	2.07	1.90	3,485
Apr 17 2024	1.96	-0.03	-1.51%	2.01	2.14	1.96	9,386
Apr 16 2024	1.99	-0.03	-1.49%	2.08	2.17	1.99	5,004
Apr 15 2024	2.02	-0.17	-7.77%	2.02	2.2486	2.00	9,490
Apr 12 2024	2.1901	-0.04	-1.79%	2.24	2.24	2.17	3,704
Apr 11 2024	2.23	-0.05	-1.98%	2.16	2.26	2.13	1,815
Apr 10 2024	2.275	0.17	7.82%	2.10	2.275	2.10	4,853
Apr 09 2024	2.11	-0.06	-2.76%	2.13	2.215	2.11	2,339
Apr 08 2024	2.17	-0.02	-0.91%	2.18	2.22	2.17	1,046
Apr 05 2024	2.19	0.02	0.92%	2.215	2.2555	2.19	2,151
Apr 04 2024	2.17	-0.01	-0.46%	2.26	2.325	2.17	2,785
Apr 03 2024	2.18	-0.40	-15.50%	2.58	2.58	2.17	20,893
Apr 02 2024	2.58	-0.24	-8.51%	2.65	2.70	2.41	19,264
Apr 01 2024	2.82	0.02	0.71%	2.80	2.84	2.52	13,570
Mar 28 2024	2.80	0.00	0.00%	2.85	2.85	2.50	24,992
Mar 27 2024	2.80	0.05	1.82%	2.60	2.80	2.60	17,180
Mar 26 2024	2.75	-0.03	-1.08%	2.78	2.78	2.63	3,373
Mar 25 2024	2.78	0.00	0.00%	2.87	2.87	2.78	306
Mar 22 2024	2.78	-0.01	-0.36%	2.80	2.88	2.619	13,426
Mar 21 2024	2.79	0.00	0.00%	2.82	2.82	2.79	259
Mar 20 2024	2.79	-0.01	-0.18%	2.87	2.87	2.61	12,573
Mar 19 2024	2.795	0.12	4.29%	2.66	2.82	2.66	1,485
Mar 18 2024	2.68	-0.03	-1.11%	2.70	2.8694	2.68	10,018
Mar 15 2024	2.71	-0.08	-2.87%	2.67	2.85	2.67	8,066
Mar 14 2024	2.79	0.00	0.00%	2.90	2.9201	2.67	3,465
Mar 13 2024	2.79	0.03	1.09%	2.67	2.9501	2.67	11,954
Mar 12 2024	2.76	0.00	0.00%	2.77	2.88	2.58	2,143
Mar 11 2024	2.76	-0.07	-2.47%	2.98	3.00	2.71	9,108
Mar 08 2024	2.83	0.03	1.07%	2.77	2.8482	2.77	881
Mar 07 2024	2.80	0.08	2.94%	2.66	2.86	2.6429	3,154
Mar 06 2024	2.72	0.01	0.37%	2.61	2.79	2.61	2,054
Mar 05 2024	2.71	0.07	2.65%	2.62	2.83	2.62	5,364
Mar 04 2024	2.64	-0.03	-1.12%	2.66	2.76	2.63	7,109
Mar 01 2024	2.67	-0.06	-2.20%	2.722	2.88	2.67	8,577
Feb 29 2024	2.73	0.00	0.00%	2.75	2.775	2.69	6,543
Feb 28 2024	2.73	0.01	0.37%	2.70	2.81	2.70	16,421
Feb 27 2024	2.72	0.00	0.00%	2.705	2.75	2.705	2,851
Feb 26 2024	2.72	0.02	0.74%	2.67	2.75	2.60	2,351
Feb 23 2024	2.70	0.00	0.00%	2.61	2.75	2.58	12,675
Feb 22 2024	2.70	0.12	4.65%	2.58	2.70	2.4543	4,818
Feb 21 2024	2.58	0.07	2.79%	2.42	2.58	2.42	1,520

Atlantic American

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions