Atlantic American Corporation (AAME) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.45

$0.03 (-1.21%)

Last update: 04:00 PM EST

Day's range

$2.39

$2.51

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

-17.79%

3 MONTH PERFORMANCE

-25.08%

6 MONTH PERFORMANCE

+41.62%

YEAR-TO-DATE PERFORMANCE

+59.09%

1 YEAR PERFORMANCE

+67.81%

Atlantic American Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.43	$2.45 (0.82%)	$2.51	$2.39	20.00 K	$49.97 M
12/03/2025	$2.44	$2.48 (1.64%)	$2.53	$2.34	57.70 K	$50.58 M
12/02/2025	$2.52	$2.40 (-4.76%)	$2.61	$2.39	37.33 K	$48.95 M
12/01/2025	$2.45	$2.58 (5.31%)	$2.64	$2.45	30.00 K	$52.62 M
11/28/2025	$2.50	$2.45 (-2%)	$2.50	$2.42	12.44 K	$49.97 M
11/26/2025	$2.46	$2.51 (2.03%)	$2.64	$2.46	19.12 K	$51.20 M
11/25/2025	$2.34	$2.50 (6.84%)	$2.54	$2.32	19.23 K	$50.99 M
11/24/2025	$2.34	$2.41 (2.99%)	$2.49	$2.30	70.92 K	$49.16 M
11/21/2025	$2.33	$2.34 (0.43%)	$2.54	$2.25	16.75 K	$47.73 M
11/20/2025	$2.33	$2.37 (1.72%)	$2.54	$2.21	38.61 K	$48.34 M
11/19/2025	$2.30	$2.31 (0.43%)	$2.50	$2.17	25.33 K	$47.12 M
11/18/2025	$2.65	$2.36 (-10.94%)	$2.76	$2.36	30.80 K	$48.14 M
11/17/2025	$2.92	$2.66 (-8.9%)	$3.05	$2.66	45.60 K	$54.26 M
11/14/2025	$3.02	$2.92 (-3.31%)	$3.17	$2.92	49.93 K	$59.56 M
11/13/2025	$3.04	$3.02 (-0.66%)	$3.24	$3.02	28.54 K	$61.60 M
11/12/2025	$2.87	$3.00 (4.53%)	$3.07	$2.87	10.50 K	$61.19 M
11/11/2025	$2.91	$2.92 (0.34%)	$3.06	$2.84	27.10 K	$59.56 M
11/10/2025	$2.89	$2.90 (0.35%)	$2.93	$2.87	18.10 K	$59.15 M
11/07/2025	$3.00	$2.89 (-3.67%)	$3.00	$2.89	7.11 K	$58.95 M
11/06/2025	$2.98	$2.93 (-1.68%)	$3.06	$2.89	9.24 K	$59.76 M
11/05/2025	$2.98	$2.98 (0%)	$3.04	$2.95	7.90 K	$60.78 M
11/04/2025	$2.88	$2.95 (2.43%)	$3.10	$2.84	39.20 K	$60.17 M
11/03/2025	$2.74	$3.02 (10.22%)	$3.07	$2.74	36.05 K	$61.60 M
10/31/2025	$2.87	$2.83 (-1.39%)	$2.89	$2.74	37.50 K	$57.72 M
10/30/2025	$2.82	$2.87 (1.77%)	$2.93	$2.82	8.10 K	$58.54 M
10/29/2025	$2.91	$2.87 (-1.37%)	$3.00	$2.81	19.30 K	$58.54 M
10/28/2025	$3.02	$2.96 (-1.99%)	$3.10	$2.90	11.00 K	$60.38 M
10/27/2025	$3.14	$3.02 (-3.82%)	$3.14	$3.01	11.44 K	$61.60 M
10/24/2025	$3.14	$3.14 (0%)	$3.15	$3.08	26.72 K	$64.05 M
10/23/2025	$3.04	$3.09 (1.64%)	$3.16	$3.02	33.83 K	$63.03 M
10/22/2025	$3.05	$3.03 (-0.66%)	$3.08	$2.92	20.93 K	$61.80 M
10/21/2025	$3.05	$3.07 (0.66%)	$3.07	$2.96	14.43 K	$62.62 M
10/20/2025	$3.01	$3.03 (0.66%)	$3.10	$2.90	50.60 K	$61.80 M
10/17/2025	$3.08	$3.04 (-1.3%)	$3.17	$3.00	9.20 K	$62.01 M
10/16/2025	$2.90	$3.08 (6.21%)	$3.12	$2.90	35.95 K	$62.82 M
10/15/2025	$2.94	$2.96 (0.68%)	$2.98	$2.91	6.71 K	$60.38 M
10/14/2025	$2.91	$2.93 (0.69%)	$2.95	$2.80	7.30 K	$59.76 M
10/13/2025	$2.90	$2.83 (-2.41%)	$2.99	$2.78	9.53 K	$57.72 M
10/10/2025	$2.78	$2.88 (3.6%)	$2.92	$2.78	14.90 K	$58.74 M
10/09/2025	$2.78	$2.90 (4.32%)	$2.92	$2.71	21.76 K	$59.15 M
10/08/2025	$2.79	$2.92 (4.66%)	$3.00	$2.79	19.50 K	$59.56 M
10/07/2025	$2.72	$2.78 (2.21%)	$2.80	$2.72	9.74 K	$56.70 M
10/06/2025	$2.71	$2.67 (-1.48%)	$2.79	$2.60	40.63 K	$54.46 M
10/03/2025	$2.83	$2.78 (-1.77%)	$2.85	$2.70	27.81 K	$56.70 M
10/02/2025	$2.92	$2.83 (-3.08%)	$3.15	$2.82	20.50 K	$57.72 M
10/01/2025	$2.87	$2.84 (-1.05%)	$2.98	$2.82	22.83 K	$57.93 M
09/30/2025	$2.89	$2.87 (-0.69%)	$2.93	$2.73	41.73 K	$58.54 M
09/29/2025	$2.93	$2.91 (-0.68%)	$3.16	$2.89	28.88 K	$59.36 M
09/26/2025	$2.86	$2.90 (1.4%)	$3.00	$2.80	33.41 K	$59.15 M
09/25/2025	$3.27	$2.89 (-11.62%)	$3.27	$2.52	181.90 K	$58.95 M
09/24/2025	$3.40	$3.30 (-2.94%)	$3.40	$3.29	24.04 K	$67.31 M
09/23/2025	$3.29	$3.33 (1.22%)	$3.39	$3.28	37.50 K	$67.92 M
09/22/2025	$3.45	$3.33 (-3.48%)	$3.45	$3.33	48.43 K	$67.92 M
09/19/2025	$3.45	$3.45 (0%)	$3.46	$3.34	66.04 K	$70.37 M
09/18/2025	$3.33	$3.43 (3%)	$3.45	$3.33	31.30 K	$69.96 M
09/17/2025	$3.45	$3.44 (-0.29%)	$3.45	$3.33	61.00 K	$70.17 M
09/16/2025	$3.20	$3.39 (5.94%)	$3.41	$3.20	33.64 K	$69.15 M
09/15/2025	$3.24	$3.36 (3.7%)	$3.40	$3.21	62.68 K	$68.53 M
09/12/2025	$3.21	$3.28 (2.18%)	$3.28	$3.21	4.70 K	$66.90 M
09/11/2025	$3.17	$3.26 (2.84%)	$3.30	$3.17	8.64 K	$66.49 M
09/10/2025	$3.20	$3.25 (1.56%)	$3.30	$3.15	14.41 K	$66.29 M
09/09/2025	$3.05	$3.26 (6.89%)	$3.31	$3.05	18.43 K	$66.49 M
09/08/2025	$3.35	$3.22 (-3.88%)	$3.35	$3.06	43.70 K	$65.68 M
09/05/2025	$3.34	$3.27 (-2.1%)	$3.34	$3.05	21.14 K	$66.70 M