Atlantic American Corporation (AAME)
NASDAQ: AAME · Real-Time Price · USD
2.710
0.00 (0.00%)
At close: Jan 23, 2026, 4:00 PM EST
2.790
+0.080 (2.95%)
After-hours: Jan 23, 2026, 4:10 PM EST
Atlantic American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.68 | 2.80 | 2.65 | 2.71 | 2.71 | - | 10,800 |
| Jan 22, 2026 | 2.63 | 2.81 | 2.63 | 2.71 | 2.71 | -1.45% | 9,261 |
| Jan 21, 2026 | 2.86 | 2.86 | 2.71 | 2.75 | 2.75 | -2.48% | 17,441 |
| Jan 20, 2026 | 2.91 | 2.91 | 2.74 | 2.82 | 2.82 | -2.76% | 32,193 |
| Jan 16, 2026 | 3.00 | 3.07 | 2.90 | 2.90 | 2.90 | -3.65% | 16,559 |
| Jan 15, 2026 | 2.96 | 3.17 | 2.84 | 3.01 | 3.01 | -0.33% | 14,285 |
| Jan 14, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 0.67% | 17,941 |
| Jan 13, 2026 | 3.06 | 3.08 | 2.89 | 3.00 | 3.00 | - | 8,759 |
| Jan 12, 2026 | 3.05 | 3.12 | 3.00 | 3.00 | 3.00 | -1.15% | 8,176 |
| Jan 9, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.03 | 2.88% | 5,458 |
| Jan 8, 2026 | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | -1.01% | 5,622 |
| Jan 7, 2026 | 2.90 | 3.10 | 2.83 | 2.98 | 2.98 | -0.33% | 35,005 |
| Jan 6, 2026 | 3.05 | 3.12 | 2.92 | 2.99 | 2.99 | 0.67% | 13,577 |
| Jan 5, 2026 | 2.88 | 3.15 | 2.88 | 2.97 | 2.97 | 3.13% | 59,274 |
| Jan 2, 2026 | 2.97 | 2.98 | 2.70 | 2.88 | 2.88 | 1.77% | 37,781 |
| Dec 31, 2025 | 2.63 | 2.83 | 2.62 | 2.83 | 2.83 | 5.20% | 10,651 |
| Dec 30, 2025 | 2.64 | 2.86 | 2.59 | 2.69 | 2.69 | -0.37% | 35,278 |
| Dec 29, 2025 | 2.62 | 2.96 | 2.60 | 2.70 | 2.70 | 5.88% | 27,370 |
| Dec 26, 2025 | 2.58 | 2.70 | 2.50 | 2.55 | 2.55 | -2.67% | 24,879 |
| Dec 24, 2025 | 2.67 | 2.82 | 2.60 | 2.62 | 2.62 | -3.68% | 25,630 |
| Dec 23, 2025 | 2.92 | 2.92 | 2.71 | 2.72 | 2.72 | -7.80% | 19,041 |
| Dec 22, 2025 | 3.12 | 3.17 | 2.68 | 2.95 | 2.95 | -8.39% | 107,160 |
| Dec 19, 2025 | 2.43 | 3.22 | 2.43 | 3.22 | 3.22 | 31.43% | 132,465 |
| Dec 18, 2025 | 2.38 | 2.54 | 2.38 | 2.45 | 2.45 | 2.08% | 3,044 |
| Dec 17, 2025 | 2.46 | 2.47 | 2.40 | 2.40 | 2.40 | -4.38% | 7,251 |
| Dec 16, 2025 | 2.30 | 2.56 | 2.30 | 2.51 | 2.51 | 8.66% | 22,872 |
| Dec 15, 2025 | 2.43 | 2.44 | 2.31 | 2.31 | 2.31 | -6.85% | 31,067 |
| Dec 12, 2025 | 2.45 | 2.55 | 2.44 | 2.48 | 2.48 | -1.98% | 25,075 |
| Dec 11, 2025 | 2.59 | 2.62 | 2.53 | 2.53 | 2.53 | -1.56% | 8,711 |
| Dec 10, 2025 | 2.55 | 2.61 | 2.45 | 2.57 | 2.57 | 1.98% | 11,534 |
| Dec 9, 2025 | 2.44 | 2.58 | 2.44 | 2.52 | 2.52 | 3.28% | 14,392 |
| Dec 8, 2025 | 2.43 | 2.47 | 2.43 | 2.44 | 2.44 | 1.24% | 9,377 |
| Dec 5, 2025 | 2.51 | 2.63 | 2.40 | 2.41 | 2.41 | -1.63% | 8,493 |
| Dec 4, 2025 | 2.43 | 2.51 | 2.39 | 2.45 | 2.45 | -1.21% | 19,952 |
| Dec 3, 2025 | 2.44 | 2.53 | 2.34 | 2.48 | 2.48 | 3.33% | 57,658 |
| Dec 2, 2025 | 2.52 | 2.61 | 2.39 | 2.40 | 2.40 | -6.98% | 37,330 |
| Dec 1, 2025 | 2.45 | 2.64 | 2.45 | 2.58 | 2.58 | 5.31% | 29,984 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.42 | 2.45 | 2.45 | -2.39% | 12,439 |
| Nov 26, 2025 | 2.46 | 2.64 | 2.46 | 2.51 | 2.51 | 0.40% | 19,121 |
| Nov 25, 2025 | 2.34 | 2.54 | 2.32 | 2.50 | 2.50 | 3.73% | 19,227 |
| Nov 24, 2025 | 2.34 | 2.49 | 2.30 | 2.41 | 2.41 | 2.99% | 70,919 |
| Nov 21, 2025 | 2.33 | 2.54 | 2.25 | 2.34 | 2.34 | -1.27% | 16,748 |
| Nov 20, 2025 | 2.33 | 2.54 | 2.21 | 2.37 | 2.37 | 2.60% | 38,605 |
| Nov 19, 2025 | 2.30 | 2.50 | 2.17 | 2.31 | 2.31 | -2.12% | 25,331 |
| Nov 18, 2025 | 2.65 | 2.76 | 2.36 | 2.36 | 2.36 | -11.28% | 30,783 |
| Nov 17, 2025 | 2.92 | 3.05 | 2.66 | 2.66 | 2.66 | -8.90% | 45,593 |
| Nov 14, 2025 | 3.02 | 3.17 | 2.92 | 2.92 | 2.92 | -3.31% | 49,930 |
| Nov 13, 2025 | 3.04 | 3.24 | 3.02 | 3.02 | 3.02 | 0.67% | 28,540 |
| Nov 12, 2025 | 2.87 | 3.07 | 2.87 | 3.00 | 3.00 | 2.74% | 10,489 |
| Nov 11, 2025 | 2.91 | 3.06 | 2.84 | 2.92 | 2.92 | 0.69% | 27,055 |