Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Atlantic American Corporation Stock Price (Quote) NASDAQ:AAME
$4.16 ( 1.71% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.90 | $4.59 | Monday, 25th Oct 2021 AAME stock ended at $4.16. This is 1.71% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 7.34% from a day low at $3.95 to a day high of $4.24. |
| 90 days | $3.50 | $5.70 | |
| 52 weeks | $2.00 | $15.97 |
Historical Atlantic American Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $4.15 | $4.24 | $3.95 | $4.16 | 33 998 |
| 2021-10-22 | $4.17 | $4.20 | $4.06 | $4.09 | 10 812 |
| 2021-10-21 | $4.22 | $4.22 | $4.15 | $4.19 | 7 856 |
| 2021-10-20 | $4.20 | $4.25 | $4.18 | $4.25 | 5 085 |
| 2021-10-19 | $4.30 | $4.39 | $4.15 | $4.15 | 13 459 |
| 2021-10-18 | $4.16 | $4.37 | $4.16 | $4.25 | 20 311 |
| 2021-10-15 | $4.44 | $4.49 | $4.28 | $4.33 | 9 746 |
| 2021-10-14 | $4.29 | $4.40 | $4.25 | $4.40 | 9 403 |
| 2021-10-13 | $4.36 | $4.44 | $4.29 | $4.31 | 11 341 |
| 2021-10-12 | $4.58 | $4.59 | $4.34 | $4.38 | 13 171 |
| 2021-10-11 | $4.50 | $4.58 | $4.23 | $4.50 | 23 303 |
| 2021-10-08 | $4.39 | $4.49 | $4.33 | $4.49 | 19 056 |
| 2021-10-07 | $4.53 | $4.55 | $4.30 | $4.33 | 32 864 |
| 2021-10-06 | $4.11 | $4.53 | $4.11 | $4.48 | 89 939 |
| 2021-10-05 | $4.14 | $4.30 | $4.07 | $4.18 | 21 618 |
| 2021-10-04 | $4.28 | $4.30 | $4.10 | $4.18 | 32 899 |
| 2021-10-01 | $4.17 | $4.30 | $4.05 | $4.21 | 16 044 |
| 2021-09-30 | $3.96 | $4.32 | $3.90 | $4.15 | 85 729 |
| 2021-09-29 | $4.04 | $4.04 | $3.93 | $3.96 | 7 441 |
| 2021-09-28 | $3.98 | $4.04 | $3.92 | $3.96 | 10 069 |
| 2021-09-27 | $4.02 | $4.04 | $3.94 | $4.00 | 22 144 |
| 2021-09-24 | $3.79 | $4.08 | $3.79 | $3.98 | 65 634 |
| 2021-09-23 | $3.79 | $3.91 | $3.76 | $3.91 | 10 588 |
| 2021-09-22 | $3.83 | $3.93 | $3.73 | $3.80 | 20 008 |
| 2021-09-21 | $3.64 | $3.97 | $3.60 | $3.85 | 25 967 |
| 2021-09-20 | $3.96 | $4.00 | $3.74 | $3.83 | 68 704 |
| 2021-09-17 | $3.90 | $4.00 | $3.84 | $4.00 | 37 316 |
| 2021-09-16 | $3.84 | $3.96 | $3.83 | $3.86 | 14 836 |
| 2021-09-15 | $3.87 | $4.00 | $3.83 | $3.83 | 10 883 |
| 2021-09-14 | $3.87 | $3.93 | $3.82 | $3.91 | 45 108 |
| 2021-09-13 | $3.93 | $3.99 | $3.83 | $3.90 | 78 514 |
| 2021-09-10 | $4.04 | $4.06 | $3.92 | $3.92 | 20 743 |
| 2021-09-09 | $3.88 | $4.14 | $3.88 | $4.06 | 160 810 |
| 2021-09-08 | $3.90 | $4.06 | $3.83 | $3.92 | 114 914 |
| 2021-09-07 | $4.00 | $4.13 | $3.90 | $3.90 | 16 923 |
| 2021-09-03 | $4.12 | $4.16 | $3.99 | $3.99 | 54 364 |
| 2021-09-02 | $4.34 | $4.39 | $4.11 | $4.12 | 79 977 |
| 2021-09-01 | $4.02 | $4.35 | $3.96 | $4.35 | 115 076 |
| 2021-08-31 | $3.87 | $4.07 | $3.81 | $3.97 | 79 365 |
| 2021-08-30 | $3.86 | $3.92 | $3.76 | $3.87 | 33 305 |
| 2021-08-27 | $3.70 | $3.95 | $3.70 | $3.80 | 97 800 |
| 2021-08-26 | $3.70 | $3.79 | $3.65 | $3.69 | 20 644 |
| 2021-08-25 | $3.80 | $3.80 | $3.70 | $3.70 | 22 931 |
| 2021-08-24 | $3.69 | $3.83 | $3.68 | $3.80 | 22 085 |
| 2021-08-23 | $3.60 | $3.70 | $3.59 | $3.67 | 19 472 |
| 2021-08-20 | $3.70 | $3.75 | $3.60 | $3.60 | 28 051 |
| 2021-08-19 | $3.60 | $3.80 | $3.56 | $3.65 | 75 512 |
| 2021-08-18 | $3.58 | $3.72 | $3.55 | $3.65 | 42 799 |
| 2021-08-17 | $3.50 | $3.68 | $3.50 | $3.64 | 25 804 |
| 2021-08-16 | $3.83 | $3.83 | $3.51 | $3.54 | 113 648 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
