Atlantic American Corporation - AAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.06	3	3	3.08	2.89	8,800
January 12, 2026	3.05	3	3	3.12	3	8,200
January 09, 2026	3.09	3.03	3.03	3.09	3	5,500
January 08, 2026	2.98	2.95	2.95	3.01	2.93	5,622
January 07, 2026	2.9	2.98	2.98	3.1	2.83	35,005
January 06, 2026	3.05	2.99	2.99	3.12	2.92	13,600
January 05, 2026	2.88	2.97	2.97	3.15	2.88	59,300
January 02, 2026	2.97	2.88	2.88	2.98	2.7	37,851
December 31, 2025	2.63	2.83	2.83	2.83	2.62	10,700
December 30, 2025	2.64	2.69	2.69	2.86	2.59	35,300
December 29, 2025	2.62	2.7	2.7	2.96	2.6	27,400
December 26, 2025	2.58	2.55	2.55	2.7	2.5	24,900
December 24, 2025	2.67	2.62	2.62	2.82	2.6	25,800
December 23, 2025	2.92	2.72	2.72	2.92	2.71	19,047
December 22, 2025	3.12	2.95	2.95	3.17	2.68	107,200
December 19, 2025	2.43	3.22	3.22	3.22	2.43	133,062
December 18, 2025	2.38	2.45	2.45	2.54	2.38	3,044
December 17, 2025	2.46	2.4	2.4	2.47	2.4	7,300
December 16, 2025	2.3	2.51	2.51	2.56	2.3	22,900
December 15, 2025	2.43	2.31	2.31	2.44	2.31	31,100
December 12, 2025	2.45	2.48	2.48	2.55	2.44	25,075
December 11, 2025	2.59	2.53	2.53	2.62	2.53	8,711
December 10, 2025	2.55	2.57	2.57	2.61	2.45	11,534
December 09, 2025	2.44	2.52	2.52	2.58	2.44	14,400
December 08, 2025	2.43	2.44	2.44	2.47	2.43	9,400
December 05, 2025	2.51	2.41	2.41	2.63	2.4	8,500
December 04, 2025	2.43	2.45	2.45	2.51	2.39	20,000
December 03, 2025	2.44	2.48	2.48	2.53	2.34	57,700
December 02, 2025	2.52	2.4	2.4	2.61	2.39	37,330
December 01, 2025	2.45	2.58	2.58	2.64	2.45	30,000
November 28, 2025	2.5	2.45	2.45	2.5	2.42	12,439
November 26, 2025	2.46	2.51	2.51	2.64	2.46	19,121
November 25, 2025	2.34	2.5	2.5	2.54	2.32	19,227
November 24, 2025	2.34	2.41	2.41	2.49	2.3	70,919
November 21, 2025	2.33	2.34	2.34	2.54	2.25	16,748
November 20, 2025	2.33	2.37	2.37	2.54	2.21	38,605
November 19, 2025	2.3	2.31	2.31	2.5	2.17	25,331
November 18, 2025	2.65	2.36	2.36	2.76	2.36	30,800
November 17, 2025	2.92	2.66	2.66	3.05	2.66	45,600
November 14, 2025	3.02	2.92	2.92	3.17	2.92	49,930
November 13, 2025	3.04	3.02	3.02	3.24	3.02	28,540
November 12, 2025	2.87	3	3	3.07	2.87	10,500
November 11, 2025	2.91	2.92	2.92	3.06	2.84	27,100
November 10, 2025	2.89	2.9	2.9	2.93	2.87	18,101
November 07, 2025	3	2.89	2.89	3	2.89	7,114
November 06, 2025	2.98	2.93	2.93	3.06	2.89	9,237
November 05, 2025	2.98	2.98	2.98	3.04	2.95	7,900
November 04, 2025	2.88	2.95	2.95	3.1	2.84	39,200
November 03, 2025	2.74	3.02	3.02	3.07	2.74	36,048
October 31, 2025	2.87	2.83	2.83	2.89	2.74	37,500
October 30, 2025	2.82	2.87	2.87	2.93	2.82	8,100
October 29, 2025	2.91	2.87	2.87	3	2.81	19,300
October 28, 2025	3.02	2.96	2.96	3.1	2.9	11,000
October 27, 2025	3.14	3.02	3.02	3.14	3.01	11,444
October 24, 2025	3.14	3.14	3.14	3.15	3.08	26,719
October 23, 2025	3.04	3.09	3.09	3.16	3.02	33,832
October 22, 2025	3.05	3.03	3.03	3.08	2.92	20,932
October 21, 2025	3.05	3.07	3.07	3.07	2.96	14,425
October 20, 2025	3.01	3.03	3.03	3.1	2.9	50,600
October 17, 2025	3.08	3.04	3.04	3.17	3	9,200

Atlantic American Corporation (AAME) NASDAQ