-
5 DAY PERFORMANCE
+4.97% -
1 MONTH PERFORMANCE
+5.62% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-40.07% -
YEAR-TO-DATE PERFORMANCE
-31.02% -
1 YEAR PERFORMANCE
-12.44%
Atlantic American Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.66 | 11,054 | $34.68 M |
| 09/27/2024 | $1.63 | $1.68 (3.07%) | $1.72 | $1.60 | 11,310 | $34.27 M |
| 09/26/2024 | $1.65 | $1.61 (-2.42%) | $1.75 | $1.58 | 13,545 | $32.84 M |
| 09/25/2024 | $1.67 | $1.56 (-6.59%) | $1.78 | $1.56 | 5,600 | $31.82 M |
| 09/24/2024 | $1.56 | $1.59 (1.92%) | $1.68 | $1.55 | 2,811 | $32.44 M |
| 09/23/2024 | $1.43 | $1.58 (10.49%) | $1.60 | $1.43 | 8,400 | $32.23 M |
| 09/20/2024 | $1.59 | $1.43 (-10.06%) | $1.65 | $1.43 | 16,600 | $29.17 M |
| 09/19/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 1,127 | $33.46 M |
| 09/18/2024 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.55 | 3,600 | $31.62 M |
| 09/17/2024 | $1.67 | $1.62 (-2.99%) | $1.74 | $1.60 | 5,933 | $33.05 M |
| 09/16/2024 | $1.68 | $1.69 (0.6%) | $1.69 | $1.66 | 2,611 | $34.48 M |
| 09/13/2024 | $1.70 | $1.66 (-2.35%) | $1.77 | $1.66 | 5,531 | $33.86 M |
| 09/12/2024 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 815 | $35.50 M |
| 09/11/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.65 | 12,928 | $35.70 M |
| 09/10/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.72 | 2,200 | $35.09 M |
| 09/09/2024 | $1.66 | $1.72 (3.61%) | $1.72 | $1.62 | 1,920 | $35.09 M |
| 09/06/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.62 | 3,700 | $34.07 M |
| 09/05/2024 | $1.61 | $1.68 (4.35%) | $1.69 | $1.61 | 3,422 | $34.27 M |
| 09/04/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.58 | 7,300 | $33.05 M |
| 09/03/2024 | $1.56 | $1.64 (5.13%) | $1.64 | $1.56 | 522 | $33.46 M |
| 08/30/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 945 | $32.64 M |
| 08/29/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 1,100 | $31.82 M |
| 08/28/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.55 | 808 | $31.82 M |
| 08/27/2024 | $1.53 | $1.60 (4.58%) | $1.61 | $1.53 | 10,200 | $32.64 M |
| 08/26/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.54 | 1,410 | $32.64 M |
| 08/23/2024 | $1.53 | $1.54 (0.65%) | $1.55 | $1.53 | 4,100 | $31.42 M |
| 08/22/2024 | $1.56 | $1.55 (-0.64%) | $1.56 | $1.53 | 927 | $31.62 M |
| 08/21/2024 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.52 | 3,500 | $31.21 M |
| 08/20/2024 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.51 | 12,400 | $30.80 M |
| 08/19/2024 | $1.51 | $1.55 (2.65%) | $1.55 | $1.50 | 6,100 | $31.62 M |
| 08/16/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.51 | 9,502 | $31.62 M |
| 08/15/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 1,600 | $31.62 M |
| 08/14/2024 | $1.58 | $1.60 (1.27%) | $1.62 | $1.50 | 7,715 | $32.64 M |
| 08/13/2024 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.50 | 2,400 | $30.60 M |
| 08/12/2024 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.50 | 1,939 | $30.60 M |
| 08/09/2024 | $1.51 | $1.51 (0%) | $1.51 | $1.51 | 300 | $30.81 M |
| 08/08/2024 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.51 | 2,600 | $31.01 M |
| 08/07/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 409 | $32.03 M |
| 08/06/2024 | $1.49 | $1.52 (2.01%) | $1.57 | $1.49 | 12,900 | $31.01 M |
| 08/05/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 400 | $31.83 M |
| 08/02/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.50 | 1,741 | $31.22 M |
| 08/01/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.52 | 1,700 | $31.01 M |
| 07/31/2024 | $1.52 | $1.54 (1.32%) | $1.56 | $1.52 | 4,900 | $31.42 M |
| 07/30/2024 | $1.53 | $1.52 (-0.65%) | $1.62 | $1.52 | 1,700 | $31.01 M |
| 07/29/2024 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.50 | 15,817 | $30.81 M |
| 07/26/2024 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.51 | 12,145 | $32.24 M |
| 07/25/2024 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.56 | 4,021 | $32.64 M |
| 07/24/2024 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.56 | 4,500 | $32.24 M |
| 07/23/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 1,409 | $32.64 M |
| 07/22/2024 | $1.63 | $1.63 (0%) | $1.64 | $1.58 | 15,300 | $33.26 M |
| 07/19/2024 | $1.60 | $1.63 (1.87%) | $1.69 | $1.60 | 1,220 | $33.26 M |
| 07/18/2024 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.62 | 8,745 | $34.48 M |
| 07/17/2024 | $1.66 | $1.71 (3.01%) | $1.72 | $1.64 | 7,234 | $34.89 M |
| 07/16/2024 | $1.63 | $1.66 (1.84%) | $1.70 | $1.61 | 2,600 | $33.87 M |
| 07/15/2024 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.60 | 3,700 | $32.85 M |
| 07/12/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.65 | 3,726 | $34.07 M |
| 07/11/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 347 | $32.24 M |
| 07/10/2024 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.55 | 3,000 | $31.83 M |
| 07/09/2024 | $1.52 | $1.56 (2.63%) | $1.63 | $1.52 | 6,000 | $31.83 M |
| 07/08/2024 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.55 | 3,300 | $31.62 M |
| 07/05/2024 | $1.58 | $1.58 (0%) | $1.64 | $1.58 | 3,500 | $32.24 M |
| 07/03/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 800 | $32.44 M |
| 07/02/2024 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.58 | 3,134 | $32.24 M |
| 07/01/2024 | $1.59 | $1.69 (6.29%) | $1.69 | $1.59 | 841 | $34.48 M |