-
5 DAY PERFORMANCE
-6.59% -
1 MONTH PERFORMANCE
-8.24% -
3 MONTH PERFORMANCE
+1.96% -
6 MONTH PERFORMANCE
-10.34% -
YEAR-TO-DATE PERFORMANCE
-36.33% -
1 YEAR PERFORMANCE
-17.46%
Atlantic American Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1.58 | $1.59 (0.63%) | $1.65 | $1.54 | 5,646 | $32.44 M |
| 11/19/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.55 | 6,316 | $32.64 M |
| 11/18/2024 | $1.60 | $1.70 (6.25%) | $1.71 | $1.60 | 2,900 | $34.68 M |
| 11/15/2024 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.67 | 4,820 | $34.07 M |
| 11/14/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 1,311 | $34.68 M |
| 11/13/2024 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.68 | 3,100 | $35.09 M |
| 11/12/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.61 | 2,800 | $34.48 M |
| 11/11/2024 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.68 | 4,291 | $34.27 M |
| 11/08/2024 | $1.81 | $1.69 (-6.63%) | $1.81 | $1.66 | 5,400 | $34.48 M |
| 11/07/2024 | $1.63 | $1.65 (1.23%) | $1.72 | $1.63 | 3,727 | $33.66 M |
| 11/06/2024 | $1.62 | $1.67 (3.09%) | $1.71 | $1.61 | 9,935 | $34.07 M |
| 11/05/2024 | $1.61 | $1.62 (0.62%) | $1.68 | $1.60 | 1,813 | $33.05 M |
| 11/04/2024 | $1.61 | $1.68 (4.35%) | $1.68 | $1.60 | 900 | $34.27 M |
| 11/01/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.63 | 1,040 | $33.25 M |
| 10/31/2024 | $1.56 | $1.59 (1.92%) | $1.66 | $1.56 | 3,428 | $32.44 M |
| 10/30/2024 | $1.71 | $1.64 (-4.09%) | $1.72 | $1.64 | 2,800 | $33.46 M |
| 10/29/2024 | $1.55 | $1.70 (9.68%) | $1.71 | $1.55 | 1,400 | $34.68 M |
| 10/28/2024 | $1.66 | $1.68 (1.2%) | $1.68 | $1.58 | 1,500 | $34.27 M |
| 10/25/2024 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.65 | 1,341 | $33.66 M |
| 10/24/2024 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.64 | 500 | $33.46 M |
| 10/23/2024 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.62 | 2,314 | $34.27 M |
| 10/22/2024 | $1.60 | $1.69 (5.62%) | $1.69 | $1.60 | 3,452 | $34.48 M |
| 10/21/2024 | $1.68 | $1.70 (1.19%) | $1.70 | $1.62 | 1,404 | $34.68 M |
| 10/18/2024 | $1.66 | $1.67 (0.6%) | $1.68 | $1.65 | 3,400 | $34.07 M |
| 10/17/2024 | $1.60 | $1.63 (1.87%) | $1.65 | $1.55 | 3,548 | $33.25 M |
| 10/16/2024 | $1.72 | $1.52 (-11.63%) | $1.72 | $1.51 | 33,800 | $31.01 M |
| 10/15/2024 | $1.69 | $1.69 (0%) | $1.73 | $1.69 | 2,800 | $34.48 M |
| 10/14/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.67 | 650 | $34.07 M |
| 10/11/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.67 | 1,205 | $34.48 M |
| 10/10/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.65 | 1,122 | $33.86 M |
| 10/09/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.65 | 1,204 | $33.86 M |
| 10/08/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 2,236 | $33.86 M |
| 10/07/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.61 | 6,430 | $32.84 M |
| 10/04/2024 | $1.63 | $1.63 (0%) | $1.65 | $1.63 | 4,891 | $33.25 M |
| 10/03/2024 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.60 | 4,765 | $33.86 M |
| 10/02/2024 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.61 | 1,200 | $33.66 M |
| 10/01/2024 | $1.62 | $1.68 (3.7%) | $1.73 | $1.61 | 10,700 | $34.27 M |
| 09/30/2024 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.66 | 11,131 | $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 |