5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+19.91%
YEAR-TO-DATE PERFORMANCE
-4.24%
1 YEAR PERFORMANCE
+57.56%
Atlantic American Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.78 | $2.71 (-2.52%) | $2.78 | $2.71 | 6.58 K | $55.28 M |
| 01/29/2026 | $2.69 | $2.78 (3.35%) | $2.78 | $2.69 | 11.10 K | $56.70 M |
| 01/28/2026 | $2.74 | $2.78 (1.46%) | $2.80 | $2.69 | 10.80 K | $56.70 M |
| 01/27/2026 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.67 | 8.20 K | $55.68 M |
| 01/26/2026 | $2.71 | $2.77 (2.21%) | $2.92 | $2.70 | 32.20 K | $56.50 M |
| 01/23/2026 | $2.68 | $2.71 (1.12%) | $2.80 | $2.65 | 10.80 K | $55.28 M |
| 01/22/2026 | $2.63 | $2.71 (3.04%) | $2.81 | $2.63 | 9.30 K | $55.28 M |
| 01/21/2026 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.71 | 17.44 K | $56.09 M |
| 01/20/2026 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.74 | 32.20 K | $57.52 M |
| 01/16/2026 | $3.00 | $2.90 (-3.33%) | $3.07 | $2.90 | 16.60 K | $59.15 M |
| 01/15/2026 | $2.96 | $3.01 (1.69%) | $3.17 | $2.84 | 14.30 K | $61.39 M |
| 01/14/2026 | $2.90 | $3.02 (4.14%) | $3.05 | $2.90 | 17.94 K | $61.60 M |
| 01/13/2026 | $3.06 | $3.00 (-1.96%) | $3.08 | $2.89 | 8.80 K | $61.19 M |
| 01/12/2026 | $3.05 | $3.00 (-1.64%) | $3.12 | $3.00 | 8.20 K | $61.19 M |
| 01/09/2026 | $3.09 | $3.03 (-1.94%) | $3.09 | $3.00 | 5.50 K | $61.80 M |
| 01/08/2026 | $2.98 | $2.95 (-1.01%) | $3.01 | $2.93 | 5.62 K | $60.17 M |
| 01/07/2026 | $2.90 | $2.98 (2.76%) | $3.10 | $2.83 | 35.01 K | $60.78 M |
| 01/06/2026 | $3.05 | $2.99 (-1.97%) | $3.12 | $2.92 | 13.60 K | $60.99 M |
| 01/05/2026 | $2.88 | $2.97 (3.13%) | $3.15 | $2.88 | 59.30 K | $60.58 M |
| 01/02/2026 | $2.97 | $2.88 (-3.03%) | $2.98 | $2.70 | 37.85 K | $58.74 M |
| 12/31/2025 | $2.63 | $2.83 (7.6%) | $2.83 | $2.62 | 10.70 K | $57.72 M |
| 12/30/2025 | $2.64 | $2.69 (1.89%) | $2.86 | $2.59 | 35.30 K | $54.87 M |
| 12/29/2025 | $2.62 | $2.70 (3.05%) | $2.96 | $2.60 | 27.40 K | $55.07 M |
| 12/26/2025 | $2.58 | $2.55 (-1.16%) | $2.70 | $2.50 | 24.90 K | $52.01 M |
| 12/24/2025 | $2.67 | $2.62 (-1.87%) | $2.82 | $2.60 | 25.80 K | $53.44 M |
| 12/23/2025 | $2.92 | $2.72 (-6.85%) | $2.92 | $2.71 | 19.05 K | $55.48 M |
| 12/22/2025 | $3.12 | $2.95 (-5.45%) | $3.17 | $2.68 | 107.20 K | $60.17 M |
| 12/19/2025 | $2.43 | $3.22 (32.51%) | $3.22 | $2.43 | 133.06 K | $65.68 M |
| 12/18/2025 | $2.38 | $2.45 (2.94%) | $2.54 | $2.38 | 3.04 K | $49.97 M |
| 12/17/2025 | $2.46 | $2.40 (-2.44%) | $2.47 | $2.40 | 7.30 K | $48.95 M |
| 12/16/2025 | $2.30 | $2.51 (9.13%) | $2.56 | $2.30 | 22.90 K | $51.20 M |
| 12/15/2025 | $2.43 | $2.31 (-4.94%) | $2.44 | $2.31 | 31.10 K | $47.12 M |
| 12/12/2025 | $2.45 | $2.48 (1.22%) | $2.55 | $2.44 | 25.10 K | $50.58 M |
| 12/11/2025 | $2.59 | $2.53 (-2.32%) | $2.62 | $2.53 | 8.71 K | $51.60 M |
| 12/10/2025 | $2.55 | $2.57 (0.78%) | $2.61 | $2.45 | 11.53 K | $52.42 M |
| 12/09/2025 | $2.44 | $2.52 (3.28%) | $2.58 | $2.44 | 14.40 K | $51.40 M |
| 12/08/2025 | $2.43 | $2.44 (0.41%) | $2.47 | $2.43 | 9.40 K | $49.77 M |
| 12/05/2025 | $2.51 | $2.41 (-3.98%) | $2.63 | $2.40 | 8.50 K | $49.16 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
