Skip to main content
Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.650
-0.044 (-1.63%)
At close: Feb 27, 2026, 4:00 PM EST
2.670
+0.020 (0.75%)
After-hours: Feb 27, 2026, 4:10 PM EST

Atlantic American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.652.712.602.622.62-2.75%15,545
Feb 26, 20262.742.742.632.692.690.15%4,106
Feb 25, 20262.712.752.652.692.69-0.37%9,230
Feb 24, 20262.782.782.682.702.70-1.46%9,736
Feb 23, 20262.962.972.742.742.74-9.57%39,883
Feb 20, 20263.043.093.023.033.03-0.33%15,208
Feb 19, 20262.873.082.783.043.044.11%23,172
Feb 18, 20262.742.922.742.922.927.35%16,598
Feb 17, 20262.532.762.532.722.726.25%25,422
Feb 13, 20262.572.652.512.562.56-2.29%10,430
Feb 12, 20262.632.632.562.622.621.95%5,373
Feb 11, 20262.592.642.572.572.571.18%4,431
Feb 10, 20262.502.632.502.542.540.40%6,900
Feb 9, 20262.442.622.442.532.531.20%20,950
Feb 6, 20262.522.632.502.502.50-4.03%15,613
Feb 5, 20262.532.732.532.612.61-0.95%4,934
Feb 4, 20262.592.682.542.632.63-2.23%5,781
Feb 3, 20262.642.702.612.692.690.37%7,443
Feb 2, 20262.712.762.612.682.68-1.11%17,604
Jan 30, 20262.782.782.712.712.71-2.52%6,578
Jan 29, 20262.692.782.692.782.78-11,099
Jan 28, 20262.742.802.692.782.781.83%10,771
Jan 27, 20262.772.772.672.732.73-1.44%8,204
Jan 26, 20262.712.922.702.772.772.21%32,175
Jan 23, 20262.682.802.652.712.71-10,800
Jan 22, 20262.632.812.632.712.71-1.45%9,261
Jan 21, 20262.862.862.712.752.75-2.48%17,441
Jan 20, 20262.912.912.742.822.82-2.76%32,193
Jan 16, 20263.003.072.902.902.90-3.65%16,559
Jan 15, 20262.963.172.843.013.01-0.33%14,285
Jan 14, 20262.903.052.903.023.020.67%17,941
Jan 13, 20263.063.082.893.003.00-8,759
Jan 12, 20263.053.123.003.003.00-1.15%8,176
Jan 9, 20263.093.093.003.043.032.88%5,458
Jan 8, 20262.983.012.932.952.95-1.01%5,622
Jan 7, 20262.903.102.832.982.98-0.33%35,005
Jan 6, 20263.053.122.922.992.990.67%13,577
Jan 5, 20262.883.152.882.972.973.13%59,274
Jan 2, 20262.972.982.702.882.881.77%37,781
Dec 31, 20252.632.832.622.832.835.20%10,651
Dec 30, 20252.642.862.592.692.69-0.37%35,278
Dec 29, 20252.622.962.602.702.705.88%27,370
Dec 26, 20252.582.702.502.552.55-2.67%24,879
Dec 24, 20252.672.822.602.622.62-3.68%25,630
Dec 23, 20252.922.922.712.722.72-7.80%19,041
Dec 22, 20253.123.172.682.952.95-8.39%107,160
Dec 19, 20252.433.222.433.223.2231.43%132,465
Dec 18, 20252.382.542.382.452.452.08%3,044
Dec 17, 20252.462.472.402.402.40-4.38%7,251
Dec 16, 20252.302.562.302.512.518.66%22,872
Dec 15, 20252.432.442.312.312.31-6.85%31,067
Dec 12, 20252.452.552.442.482.48-1.98%25,075
Dec 11, 20252.592.622.532.532.53-1.56%8,711
Dec 10, 20252.552.612.452.572.571.98%11,534
Dec 9, 20252.442.582.442.522.523.28%14,392
Dec 8, 20252.432.472.432.442.441.24%9,377
Dec 5, 20252.512.632.402.412.41-1.63%8,493
Dec 4, 20252.432.512.392.452.45-1.21%19,952
Dec 3, 20252.442.532.342.482.483.33%57,658
Dec 2, 20252.522.612.392.402.40-6.98%37,330
Dec 1, 20252.452.642.452.582.585.31%29,984
Nov 28, 20252.502.502.422.452.45-2.39%12,439
Nov 26, 20252.462.642.462.512.510.40%19,121
Nov 25, 20252.342.542.322.502.503.73%19,227
Nov 24, 20252.342.492.302.412.412.99%70,919
Nov 21, 20252.332.542.252.342.34-1.27%16,748
Nov 20, 20252.332.542.212.372.372.60%38,605
Nov 19, 20252.302.502.172.312.31-2.12%25,331
Nov 18, 20252.652.762.362.362.36-11.28%30,783
Nov 17, 20252.923.052.662.662.66-8.90%45,593
Nov 14, 20253.023.172.922.922.92-3.31%49,930
Nov 13, 20253.043.243.023.023.020.67%28,540
Nov 12, 20252.873.072.873.003.002.74%10,489
Nov 11, 20252.913.062.842.922.920.69%27,055
Nov 10, 20252.892.932.872.902.900.35%18,101
Nov 7, 20253.003.002.892.892.89-1.37%7,114
Nov 6, 20252.983.062.892.932.93-1.68%9,237
Nov 5, 20252.983.042.952.982.981.02%7,870
Nov 4, 20252.883.102.842.952.95-2.32%39,179
Nov 3, 20252.743.072.743.023.026.71%36,048
Oct 31, 20252.872.892.742.832.83-1.39%37,492
Oct 30, 20252.822.932.822.872.87-8,085
Oct 29, 20252.913.002.812.872.87-2.88%19,280
Oct 28, 20253.023.102.902.962.96-2.15%11,000
Oct 27, 20253.143.143.013.023.02-3.82%11,444
Oct 24, 20253.143.153.083.143.141.62%26,719
Oct 23, 20253.043.163.023.093.091.98%33,832
Oct 22, 20253.053.082.923.033.03-1.24%20,861
Oct 21, 20253.053.072.963.073.071.25%14,425
Oct 20, 20253.013.102.903.033.03-0.16%50,597
Oct 17, 20253.083.173.003.043.04-1.46%9,185
Oct 16, 20252.903.122.903.083.084.05%35,919
Oct 15, 20252.942.982.912.962.961.02%6,706
Oct 14, 20252.912.952.802.932.933.53%7,300
Oct 13, 20252.902.992.782.832.83-1.74%9,531
Oct 10, 20252.782.922.782.882.88-0.69%14,902
Oct 9, 20252.782.922.712.902.90-0.68%21,763
Oct 8, 20252.793.002.792.922.925.23%19,504
Oct 7, 20252.722.802.722.782.783.93%9,737
Oct 6, 20252.712.792.602.672.67-3.78%40,627