Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.730	2.730	2.490	2.530	23,629	-0.08(-3.07%)
Mar 19, 2026	2.743	2.759	2.610	2.610	4,325	-0.02(-0.76%)
Mar 18, 2026	2.690	2.750	2.630	2.630	5,144	-0.07(-2.59%)
Mar 17, 2026	2.700	2.765	2.630	2.700	12,012	+0.00(+0.07%)
Mar 16, 2026	2.710	2.750	2.630	2.698	4,630	-0.07(-2.60%)
Mar 13, 2026	2.600	2.790	2.570	2.770	16,223	-0.02(-0.72%)
Mar 12, 2026	2.830	2.830	2.630	2.790	4,623	+0.11(+4.10%)
Mar 11, 2026	2.690	2.869	2.660	2.680	7,400	-0.01(-0.37%)
Mar 10, 2026	2.740	2.740	2.620	2.690	6,798	-0.08(-2.89%)
Mar 09, 2026	2.510	2.780	2.510	2.770	14,106	+0.15(+5.73%)
Mar 06, 2026	2.640	2.640	2.490	2.620	13,947	-0.01(-0.57%)
Mar 05, 2026	2.690	2.690	2.600	2.635	3,455	+0.01(+0.57%)
Mar 04, 2026	2.640	2.700	2.610	2.620	3,632	+0.02(+0.77%)
Mar 03, 2026	2.660	2.660	2.530	2.600	3,392	+0.01(+0.39%)
Mar 02, 2026	2.660	2.680	2.590	2.590	11,623	-0.03(-1.15%)
Feb 27, 2026	2.650	2.710	2.600	2.620	15,545	-0.07(-2.75%)
Feb 26, 2026	2.740	2.740	2.633	2.694	4,106	+0.00(+0.15%)
Feb 25, 2026	2.710	2.750	2.650	2.690	9,231	-0.01(-0.37%)
Feb 24, 2026	2.780	2.780	2.675	2.700	9,736	-0.04(-1.46%)
Feb 23, 2026	2.960	2.965	2.740	2.740	39,883	-0.29(-9.57%)
Feb 20, 2026	3.040	3.090	3.020	3.030	15,208	-0.01(-0.33%)
Feb 19, 2026	2.870	3.080	2.776	3.040	23,175	+0.12(+4.11%)
Feb 18, 2026	2.740	2.923	2.740	2.920	16,603	+0.20(+7.35%)
Feb 17, 2026	2.530	2.760	2.530	2.720	25,422	+0.16(+6.25%)
Feb 13, 2026	2.570	2.650	2.510	2.560	10,430	-0.06(-2.29%)
Feb 12, 2026	2.630	2.630	2.560	2.620	5,373	+0.05(+1.95%)
Feb 11, 2026	2.590	2.640	2.570	2.570	4,431	+0.03(+1.18%)
Feb 10, 2026	2.500	2.631	2.500	2.540	6,900	+0.01(+0.40%)
Feb 09, 2026	2.440	2.620	2.440	2.530	20,950	+0.03(+1.20%)
Feb 06, 2026	2.520	2.630	2.500	2.500	15,613	-0.10(-4.03%)
Feb 05, 2026	2.530	2.730	2.530	2.605	4,934	-0.02(-0.95%)
Feb 04, 2026	2.590	2.680	2.540	2.630	5,781	-0.06(-2.23%)
Feb 03, 2026	2.640	2.700	2.610	2.690	7,444	+0.01(+0.37%)
Feb 02, 2026	2.710	2.755	2.610	2.680	17,604	-0.03(-1.11%)
Jan 30, 2026	2.780	2.780	2.710	2.710	6,578	-0.07(-2.52%)
Jan 29, 2026	2.690	2.780	2.690	2.780	11,099	+0.00(+0.00%)
Jan 28, 2026	2.740	2.800	2.693	2.780	10,771	+0.05(+1.83%)
Jan 27, 2026	2.770	2.770	2.670	2.730	8,204	-0.04(-1.44%)
Jan 26, 2026	2.710	2.920	2.700	2.770	32,175	+0.06(+2.21%)
Jan 23, 2026	2.680	2.800	2.650	2.710	10,800	+0.00(+0.00%)
Jan 22, 2026	2.630	2.806	2.630	2.710	9,262	-0.04(-1.45%)
Jan 21, 2026	2.860	2.860	2.710	2.750	17,441	-0.07(-2.48%)
Jan 20, 2026	2.910	2.910	2.740	2.820	32,195	-0.08(-2.76%)
Jan 16, 2026	3.000	3.065	2.900	2.900	16,559	-0.11(-3.65%)
Jan 15, 2026	2.960	3.170	2.840	3.010	14,285	-0.01(-0.33%)
Jan 14, 2026	2.899	3.050	2.899	3.020	17,941	+0.02(+0.67%)
Jan 13, 2026	3.060	3.075	2.890	3.000	8,759	+0.00(+0.00%)
Jan 12, 2026	3.050	3.115	3.000	3.000	8,176	-0.03(-1.15%)
Jan 09, 2026	3.090	3.090	3.000	3.035	5,458	+0.08(+2.87%)
Jan 08, 2026	2.980	3.010	2.930	2.950	5,622	-0.03(-1.01%)
Jan 07, 2026	2.900	3.096	2.830	2.980	35,005	-0.01(-0.33%)
Jan 06, 2026	3.050	3.120	2.920	2.990	13,577	+0.02(+0.67%)
Jan 05, 2026	2.880	3.150	2.880	2.970	59,274	+0.09(+3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Atlantic American Corporation - Common Stock (NQ:AAME)

Historical Prices