5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-11.24%
6 MONTH PERFORMANCE
-7.98%
YEAR-TO-DATE PERFORMANCE
-2.60%
1 YEAR PERFORMANCE
-20.21%
Atlantic American Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.50 | 1,271 | $30.90 M |
| 04/29/2025 | $1.50 | $1.55 (3.33%) | $1.55 | $1.42 | 10,600 | $31.93 M |
| 04/28/2025 | $1.43 | $1.51 (5.59%) | $1.54 | $1.43 | 2,612 | $31.11 M |
| 04/25/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.50 | 7,281 | $31.31 M |
| 04/24/2025 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.41 | 8,350 | $31.52 M |
| 04/23/2025 | $1.38 | $1.54 (11.59%) | $1.56 | $1.38 | 5,768 | $31.72 M |
| 04/22/2025 | $1.43 | $1.52 (6.29%) | $1.52 | $1.43 | 2,433 | $31.31 M |
| 04/21/2025 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.33 | 1,800 | $27.40 M |
| 04/17/2025 | $1.33 | $1.39 (4.51%) | $1.41 | $1.31 | 4,180 | $28.63 M |
| 04/16/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.30 | 3,000 | $28.63 M |
| 04/15/2025 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.36 | 42,000 | $29.25 M |
| 04/14/2025 | $1.30 | $1.38 (6.15%) | $1.43 | $1.26 | 155,004 | $28.43 M |
| 04/11/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 9,534 | $27.19 M |
| 04/10/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.31 | 9,700 | $27.81 M |
| 04/09/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 3,905 | $27.81 M |
| 04/08/2025 | $1.50 | $1.31 (-12.67%) | $1.56 | $1.31 | 11,521 | $26.99 M |
| 04/07/2025 | $1.48 | $1.58 (6.76%) | $1.58 | $1.48 | 2,866 | $32.55 M |
| 04/04/2025 | $1.50 | $1.48 (-1.33%) | $1.63 | $1.48 | 4,900 | $30.49 M |
| 04/03/2025 | $1.58 | $1.59 (0.63%) | $1.72 | $1.48 | 24,654 | $32.75 M |
| 04/02/2025 | $1.59 | $1.58 (-0.63%) | $1.82 | $1.48 | 38,572 | $32.55 M |
| 04/01/2025 | $1.65 | $1.56 (-5.45%) | $1.84 | $1.56 | 12,701 | $32.14 M |
| 03/31/2025 | $1.65 | $1.70 (3.03%) | $1.78 | $1.62 | 21,177 | $35.02 M |
| 03/28/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.72 | 1,017 | $35.43 M |
| 03/27/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.74 | 8,221 | $36.05 M |
| 03/26/2025 | $1.73 | $1.73 (0%) | $1.85 | $1.70 | 20,300 | $35.64 M |
| 03/25/2025 | $1.30 | $1.78 (36.92%) | $1.78 | $1.25 | 44,900 | $36.67 M |
| 03/24/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 1,465 | $28.22 M |
| 03/21/2025 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.31 | 17,400 | $28.22 M |
| 03/20/2025 | $1.35 | $1.44 (6.67%) | $1.55 | $1.32 | 16,732 | $29.66 M |
| 03/19/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.40 | 7,900 | $28.84 M |
| 03/18/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.42 | 4,700 | $29.25 M |
| 03/17/2025 | $1.40 | $1.46 (4.29%) | $1.52 | $1.40 | 9,000 | $30.08 M |
| 03/14/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.42 | 2,517 | $29.46 M |
| 03/13/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 1,922 | $28.84 M |
| 03/12/2025 | $1.45 | $1.45 (0%) | $1.46 | $1.40 | 4,524 | $29.87 M |
| 03/11/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.42 | 3,700 | $29.87 M |
| 03/10/2025 | $1.35 | $1.56 (15.56%) | $1.60 | $1.35 | 3,600 | $32.14 M |
| 03/07/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.41 | 5,233 | $29.05 M |
| 03/06/2025 | $1.40 | $1.48 (5.71%) | $1.51 | $1.40 | 1,500 | $30.49 M |
| 03/05/2025 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 925 | $30.49 M |
| 03/04/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.45 | 7,004 | $29.87 M |
| 03/03/2025 | $1.40 | $1.48 (5.71%) | $1.50 | $1.40 | 2,439 | $30.49 M |
| 02/28/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 827 | $31.72 M |
| 02/27/2025 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.52 | 2,300 | $31.31 M |
| 02/26/2025 | $1.57 | $1.60 (1.91%) | $1.64 | $1.57 | 3,037 | $32.96 M |
| 02/25/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.57 | 4,500 | $32.75 M |
| 02/24/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 500 | $32.34 M |
| 02/21/2025 | $1.57 | $1.57 (0%) | $1.64 | $1.57 | 1,311 | $32.34 M |
| 02/20/2025 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.58 | 1,506 | $32.55 M |
| 02/19/2025 | $1.57 | $1.61 (2.55%) | $1.61 | $1.57 | 3,900 | $33.17 M |
| 02/18/2025 | $1.60 | $1.60 (0%) | $1.64 | $1.60 | 1,600 | $32.96 M |
| 02/14/2025 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.60 | 638 | $32.96 M |
| 02/13/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 900 | $33.99 M |
| 02/12/2025 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.57 | 1,600 | $32.75 M |
| 02/11/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.61 | 5,000 | $33.17 M |
| 02/10/2025 | $1.72 | $1.61 (-6.4%) | $1.72 | $1.58 | 18,146 | $33.17 M |
| 02/07/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.61 | 3,400 | $34.61 M |
| 02/06/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.60 | 4,500 | $35.23 M |
| 02/05/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.62 | 2,815 | $34.40 M |
| 02/04/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.64 | 9,121 | $35.02 M |
| 02/03/2025 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.60 | 3,841 | $33.58 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.
