Atlantic American Corporation - AAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.04	3.03	3.03	3.09	3.02	15,208
February 19, 2026	2.87	3.04	3.04	3.08	2.78	23,205
February 18, 2026	2.74	2.92	2.92	2.92	2.74	16,603
February 17, 2026	2.53	2.72	2.72	2.76	2.53	25,428
February 13, 2026	2.57	2.56	2.56	2.65	2.51	10,430
February 12, 2026	2.63	2.62	2.62	2.63	2.56	5,400
February 11, 2026	2.59	2.57	2.57	2.64	2.57	4,431
February 10, 2026	2.5	2.54	2.54	2.63	2.5	6,900
February 09, 2026	2.44	2.53	2.53	2.62	2.44	21,000
February 06, 2026	2.52	2.5	2.5	2.63	2.5	15,613
February 05, 2026	2.53	2.61	2.61	2.73	2.53	4,934
February 04, 2026	2.59	2.63	2.63	2.68	2.54	5,800
February 03, 2026	2.64	2.69	2.69	2.7	2.61	7,444
February 02, 2026	2.71	2.68	2.68	2.76	2.61	17,604
January 30, 2026	2.78	2.71	2.71	2.78	2.71	6,600
January 29, 2026	2.69	2.78	2.78	2.78	2.69	11,100
January 28, 2026	2.74	2.78	2.78	2.8	2.69	10,770
January 27, 2026	2.77	2.73	2.73	2.77	2.67	8,204
January 26, 2026	2.71	2.77	2.77	2.92	2.7	32,200
January 23, 2026	2.68	2.71	2.71	2.8	2.65	10,800
January 22, 2026	2.63	2.71	2.71	2.81	2.63	9,300
January 21, 2026	2.86	2.75	2.75	2.86	2.71	17,441
January 20, 2026	2.91	2.82	2.82	2.91	2.74	32,200
January 16, 2026	3	2.9	2.9	3.07	2.9	16,600
January 15, 2026	2.96	3.01	3.01	3.17	2.84	14,300
January 14, 2026	2.9	3.02	3.02	3.05	2.9	17,941
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

Atlantic American Corporation (AAME) NASDAQ