Quantcast
AAME

Atlantic American Corporation Common Stock Historical Stock Prices

$2.442
*  
0.058
2.32%
Get AAME Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading AAME now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AAME After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.55 2.67 2.442 2.442 5,539
01/16/2019 2.52 2.52 2.5 2.5 1,880
01/15/2019 2.55 2.67 2.4642 2.67 8,836
01/14/2019 2.57 2.57 2.4401 2.49 6,270
01/11/2019 2.6 2.6 2.6 2.6 1,848
01/10/2019 2.4321 2.45 2.4321 2.45 592
01/09/2019 2.7927 2.7927 2.7927 2.7927 776
01/08/2019 2.8879 2.8879 2.43 2.65 6,172
01/07/2019 2.41 3.06 2.41 2.7737 2,622
01/04/2019 2.65 3.06 2.65 2.9463 1,292
01/03/2019 2.513 2.72 2.5 2.65 6,932
01/02/2019 2.43 2.49 2.43 2.49 1,788
12/31/2018 2.4 2.42 2.3932 2.4087 5,905
12/28/2018 2.25 2.3832 2.25 2.3832 1,463
12/27/2018 2.34 2.37 2.34 2.37 1,919
12/26/2018 2.3833 2.3833 2.241 2.241 1,328
12/24/2018 2.37 2.3733 2.2412 2.3733 1,326
12/21/2018 2.341 2.343 2.33 2.33 4,147
12/20/2018 2.33 2.33 2.33 2.33 246
12/19/2018 2.3431 2.3917 2.33 2.33 3,298
12/18/2018 2.4 2.42 2.33 2.42 7,107
12/17/2018 2.4 2.42 2.3768 2.4173 8,834
12/14/2018 2.4 2.4 2.4 2.4 338
12/13/2018 2.4089 2.4089 2.35 2.35 1,824
12/12/2018 2.4122 2.4122 2.35 2.35 744
12/11/2018 2.373 2.42 2.36 2.42 1,702
12/10/2018 2.3425 2.42 2.3425 2.42 3,097
12/07/2018 2.5194 2.5194 2.42 2.42 1,809
12/06/2018 2.68 2.68 2.6729 2.68 2,624
12/04/2018 2.66 2.6924 2.65 2.68 2,143
12/03/2018 2.8567 2.8567 2.66 2.66 1,340
11/30/2018 2.85 2.88 2.611 2.83 6,171
11/29/2018 2.7553 2.86 2.7553 2.86 1,468
11/28/2018 2.81 2.85 2.81 2.85 2,417
11/27/2018 2.8 2.887 2.61 2.8225 3,235
11/26/2018 2.94 3.111 2.66 2.85 28,125
11/23/2018 2.85 3.0315 2.85 2.94 1,721
11/21/2018 3.08 3.0915 2.83 2.83 1,907
11/20/2018 3.07 3.1307 3.02 3.1 9,323
11/19/2018 2.93 3.05 2.93 3.05 2,820
11/16/2018 2.8101 3.03 2.8101 3.03 565
11/15/2018 2.98 2.98 2.98 2.98 381
11/14/2018 3.17 3.17 2.84 2.84 7,006
11/13/2018 3.11 3.2799 2.96 3.196 6,584
11/12/2018 3.29 3.42 3.1 3.42 5,550
11/09/2018 3.8 3.8 3.22 3.22 3,695
11/08/2018 3.18 3.5979 3.18 3.5979 3,806
11/07/2018 3.14 3.57 2.907 3.5 10,046
11/06/2018 3.22 3.6 2.96 3.1 25,186
11/05/2018 3.1 3.1 3 3.1 1,313
11/02/2018 2.74 3.1 2.74 3.1 3,097
11/01/2018 2.67 2.94 2.67 2.71 3,418
10/31/2018 3.05 3.05 2.73 2.8 5,102
10/30/2018 2.72 3.1 2.72 3.1 2,979
10/29/2018 2.94 2.94 2.71 2.71 1,326
10/26/2018 2.94 2.94 2.72 2.93 1,762
10/25/2018 2.98 2.98 2.94 2.97 4,119
10/24/2018 2.75 2.99 2.68 2.97 3,219
10/23/2018 2.79 2.9 2.67 2.75 2,911
10/22/2018 2.68 2.79 2.6701 2.79 2,734
10/19/2018 2.8 2.95 2.8 2.8 2,001
10/18/2018 2.75 2.9719 2.51 2.95 7,657
10/17/2018 2.95 2.95 2.9296 2.95 2,212
10/16/2018 2.9 2.95 2.67 2.88 7,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio