Skip to main content
Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.550
+0.050 (2.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Atlantic American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.622.542.59-3.60%5,256
Apr 27, 20262.492.622.482.502.50-2.72%7,781
Apr 24, 20262.552.572.482.572.570.39%6,830
Apr 23, 20262.452.562.442.562.562.40%5,083
Apr 22, 20262.502.502.432.502.501.42%5,824
Apr 21, 20262.462.582.462.472.471.44%7,024
Apr 20, 20262.582.702.432.432.43-6.72%16,236
Apr 17, 20262.542.642.392.612.61-0.19%19,718
Apr 16, 20262.732.732.542.612.61-20,975
Apr 15, 20262.532.622.532.612.613.16%9,872
Apr 14, 20262.562.582.532.532.53-4,878
Apr 13, 20262.522.622.512.532.53-0.59%5,323
Apr 10, 20262.432.582.342.552.557.38%13,424
Apr 9, 20262.352.442.292.372.370.42%9,870
Apr 8, 20262.292.402.292.362.363.96%12,508
Apr 7, 20262.152.332.152.272.273.65%14,716
Apr 6, 20262.142.342.132.192.19-1.35%43,895
Apr 2, 20262.202.272.182.222.22-1.33%11,911
Apr 1, 20262.292.332.202.252.25-3.43%16,922
Mar 31, 20262.592.642.202.332.33-7.91%38,608
Mar 30, 20262.482.592.382.532.535.86%16,532
Mar 27, 20262.542.542.382.392.39-3.63%8,133
Mar 26, 20262.432.532.432.482.48-1.59%6,234
Mar 25, 20262.482.522.482.522.525.00%1,588
Mar 24, 20262.532.532.392.402.40-4.76%10,531
Mar 23, 20262.532.532.422.522.52-0.40%7,460
Mar 20, 20262.732.732.492.532.53-3.07%23,629
Mar 19, 20262.742.762.612.612.61-0.76%4,325
Mar 18, 20262.692.752.632.632.63-2.59%5,143
Mar 17, 20262.702.772.632.702.700.07%12,011
Mar 16, 20262.712.752.632.702.70-2.60%4,630
Mar 13, 20262.602.792.572.772.77-0.72%16,223
Mar 12, 20262.832.832.632.792.794.10%4,623
Mar 11, 20262.692.872.662.682.68-0.37%7,400
Mar 10, 20262.742.742.622.692.69-2.89%6,798
Mar 9, 20262.512.782.512.772.775.73%14,105
Mar 6, 20262.642.642.492.622.62-0.57%13,947
Mar 5, 20262.692.692.602.642.640.57%3,455
Mar 4, 20262.642.702.612.622.620.77%3,631
Mar 3, 20262.662.662.532.602.600.39%3,392
Mar 2, 20262.662.682.592.592.59-1.15%11,622
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%23,205
Feb 18, 20262.742.922.742.922.927.35%16,603
Feb 17, 20262.532.762.532.722.726.25%25,428
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%5,800
Feb 3, 20262.642.702.612.692.690.37%7,444
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%9,262
Jan 21, 20262.862.862.712.752.75-2.48%17,441
Jan 20, 20262.912.912.742.822.82-2.76%32,196
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, 20263.063.082.893.003.00-8,762
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%37,851
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%27,372
Dec 26, 20252.582.702.502.552.55-2.67%24,879
Dec 24, 20252.672.822.602.622.62-3.68%25,768
Dec 23, 20252.922.922.712.722.72-7.80%19,047
Dec 22, 20253.123.172.682.952.95-8.39%107,160
Dec 19, 20252.433.222.433.223.2231.43%133,062
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