5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
-39.59%
1 YEAR PERFORMANCE
-29.86%
Atlantic American Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.46 | 6,515 | $28.75 M |
| 12/19/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.50 | 2,200 | $29.34 M |
| 12/18/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.45 | 4,801 | $28.17 M |
| 12/17/2024 | $1.46 | $1.55 (6.16%) | $1.55 | $1.45 | 9,100 | $30.11 M |
| 12/16/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.50 | 616 | $29.14 M |
| 12/13/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,429 | $30.60 M |
| 12/12/2024 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.49 | 4,410 | $31.21 M |
| 12/11/2024 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.48 | 1,918 | $30.19 M |
| 12/10/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.49 | 4,800 | $31.62 M |
| 12/09/2024 | $1.52 | $1.53 (0.66%) | $1.54 | $1.49 | 2,220 | $31.21 M |
| 12/06/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.47 | 4,300 | $31.62 M |
| 12/05/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.45 | 7,614 | $29.78 M |
| 12/04/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 600 | $30.60 M |
| 12/03/2024 | $1.48 | $1.48 (0%) | $1.52 | $1.48 | 2,000 | $30.19 M |
| 12/02/2024 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 5,944 | $31.01 M |
| 11/29/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.52 | 1,900 | $31.01 M |
| 11/27/2024 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.50 | 7,700 | $31.82 M |
| 11/26/2024 | $1.53 | $1.53 (0%) | $1.60 | $1.46 | 10,335 | $31.21 M |
| 11/25/2024 | $1.68 | $1.58 (-5.95%) | $1.76 | $1.26 | 43,300 | $32.23 M |
| 11/22/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 1,600 | $33.46 M |
| 11/21/2024 | $1.57 | $1.63 (3.82%) | $1.63 | $1.53 | 2,700 | $33.25 M |
| 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 |