Atlantic American Corporation - AAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.05	3.08	3.08	3.37	3.01	92,250
August 14, 2025	2.54	2.88	2.88	3.2	2.51	176,536
August 13, 2025	2.38	2.45	2.45	2.53	2.33	9,000
August 12, 2025	2.34	2.31	2.31	2.5	2.26	25,901
August 11, 2025	2.38	2.29	2.29	2.44	2.26	14,513
August 08, 2025	2.27	2.4	2.4	2.4	2.21	9,600
August 07, 2025	2.34	2.32	2.32	2.34	2.19	6,100
August 06, 2025	2.19	2.32	2.32	2.32	2.19	6,100
August 05, 2025	2.33	2.31	2.31	2.38	2.25	6,305
August 04, 2025	2.27	2.35	2.35	2.35	2.25	17,100
August 01, 2025	2.29	2.25	2.25	2.37	2.18	61,805
July 31, 2025	2.29	2.29	2.29	2.3	2.23	6,500
July 30, 2025	2.23	2.26	2.26	2.34	2.2	35,332
July 29, 2025	2.18	2.22	2.22	2.27	2.17	7,187
July 28, 2025	2.27	2.18	2.18	2.31	2.17	5,337
July 25, 2025	2.33	2.27	2.27	2.33	2.18	1,900
July 24, 2025	2.22	2.27	2.27	2.27	2.17	7,800
July 23, 2025	2.17	2.25	2.25	2.28	2.17	5,696
July 22, 2025	2.19	2.17	2.17	2.24	2.17	5,300
July 21, 2025	2.25	2.24	2.24	2.25	2.18	4,700
July 18, 2025	2.21	2.17	2.17	2.26	2.16	6,418
July 17, 2025	1.91	2.23	2.23	2.35	1.91	32,003
July 16, 2025	1.94	1.91	1.91	1.97	1.91	11,916
July 15, 2025	2	1.95	1.95	2.02	1.93	6,552
July 14, 2025	2	2	2	2.05	2	9,200
July 11, 2025	2.04	2	2	2.05	2	10,800
July 10, 2025	2.18	2.05	2.05	2.18	2.01	15,500
July 09, 2025	2.24	2.21	2.21	2.33	2.14	30,482
July 08, 2025	2.33	2.2	2.2	2.33	2.14	33,341
July 07, 2025	2.3	2.27	2.27	2.32	2.27	37,800
July 03, 2025	2.39	2.34	2.34	2.46	2.33	31,500
July 02, 2025	2.5	2.36	2.36	2.61	2.25	148,504
July 01, 2025	2.19	2.37	2.37	2.4	2.16	112,932
June 30, 2025	1.94	2.13	2.13	2.13	1.94	11,503
June 27, 2025	2.03	2.04	2.04	2.05	2	7,446
June 26, 2025	1.97	2.03	2.03	2.18	1.92	7,700
June 25, 2025	2.12	2.07	2.07	2.19	2.02	7,600
June 24, 2025	2.19	2.11	2.11	2.22	1.95	23,813
June 23, 2025	1.9	2.08	2.08	2.15	1.9	26,700
June 20, 2025	1.92	1.92	1.92	1.97	1.88	12,820
June 18, 2025	1.83	1.87	1.87	1.89	1.79	5,135
June 17, 2025	1.85	1.84	1.84	1.85	1.78	2,332
June 16, 2025	1.83	1.85	1.85	1.85	1.78	7,200
June 13, 2025	1.8	1.83	1.83	1.84	1.75	7,515
June 12, 2025	1.82	1.84	1.84	1.86	1.73	4,575
June 11, 2025	1.8	1.81	1.81	1.85	1.76	8,732
June 10, 2025	1.76	1.74	1.74	1.82	1.67	7,614
June 09, 2025	1.67	1.76	1.76	1.76	1.67	4,722
June 06, 2025	1.74	1.72	1.72	1.74	1.68	2,200
June 05, 2025	1.66	1.73	1.73	1.76	1.65	6,914
June 04, 2025	1.71	1.74	1.74	1.74	1.65	2,833
June 03, 2025	1.73	1.71	1.71	1.73	1.69	3,300
June 02, 2025	1.65	1.74	1.74	1.75	1.65	6,400
May 30, 2025	1.66	1.69	1.69	1.69	1.66	2,200
May 29, 2025	1.67	1.66	1.66	1.67	1.64	2,334
May 28, 2025	1.66	1.67	1.67	1.7	1.65	3,200
May 27, 2025	1.66	1.7	1.7	1.7	1.66	7,139
May 23, 2025	1.73	1.72	1.72	1.74	1.67	7,109
May 22, 2025	1.76	1.7	1.7	1.76	1.7	3,400
May 21, 2025	1.74	1.71	1.71	1.76	1.71	2,136

Atlantic American Corporation (AAME) NASDAQ