GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Atlantic American Corporation Stock Price (Quote) NASDAQ:AAME

$4.04 ( -0.62% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $3.93 $5.43 Tuesday, 22nd Jun 2021 AAME stock ended at $4.04. This is 0.62% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.99% from a day low at $4.01 to a day high of $4.13.
90 days $3.43 $5.43
52 weeks $1.58 $15.97

Historical Atlantic American Corporation prices

Date Open High Low Close Volume
2021-06-22 $4.05 $4.13 $4.01 $4.04 23 377
2021-06-21 $4.11 $4.15 $4.01 $4.07 39 919
2021-06-18 $4.03 $4.13 $4.01 $4.08 83 841
2021-06-17 $4.23 $4.27 $4.03 $4.05 86 949
2021-06-16 $4.22 $4.27 $4.20 $4.25 132 427
2021-06-15 $4.41 $4.41 $4.20 $4.21 85 123
2021-06-14 $4.28 $4.81 $4.15 $4.42 242 574
2021-06-11 $4.18 $4.38 $4.18 $4.28 84 572
2021-06-10 $4.19 $4.29 $4.07 $4.18 121 862
2021-06-09 $4.29 $4.37 $4.17 $4.19 49 059
2021-06-08 $4.12 $4.37 $4.10 $4.27 103 838
2021-06-07 $4.20 $4.27 $4.12 $4.14 98 737
2021-06-04 $4.40 $4.49 $4.25 $4.25 191 925
2021-06-03 $5.02 $5.43 $4.35 $4.38 876 767
2021-06-02 $4.43 $5.19 $4.34 $5.00 1 479 806
2021-06-01 $4.33 $4.50 $4.28 $4.43 53 978
2021-05-28 $4.28 $4.50 $4.25 $4.33 52 943
2021-05-27 $4.36 $4.41 $4.28 $4.29 38 348
2021-05-26 $4.12 $4.37 $4.03 $4.33 70 667
2021-05-25 $4.14 $4.17 $3.93 $4.09 94 595
2021-05-24 $4.38 $4.38 $4.12 $4.16 57 921
2021-05-21 $4.20 $4.30 $4.11 $4.30 50 372
2021-05-20 $4.07 $4.18 $4.07 $4.11 32 891
2021-05-19 $4.47 $4.47 $3.98 $4.09 292 636
2021-05-18 $4.51 $4.76 $4.40 $4.51 113 391
2021-05-17 $4.17 $4.64 $4.16 $4.48 228 578
2021-05-14 $4.14 $4.25 $4.10 $4.13 28 150
2021-05-13 $4.24 $4.34 $4.01 $4.15 124 033
2021-05-12 $3.89 $4.20 $3.83 $4.19 100 675
2021-05-11 $3.91 $3.98 $3.84 $3.94 94 552
2021-05-10 $4.00 $4.06 $3.95 $3.98 43 452
2021-05-07 $3.97 $4.12 $3.97 $4.00 51 885
2021-05-06 $4.08 $4.10 $3.91 $4.00 208 578
2021-05-05 $4.10 $4.32 $4.05 $4.08 122 319
2021-05-04 $4.22 $4.25 $3.91 $4.06 256 980
2021-05-03 $4.06 $4.23 $3.98 $4.22 264 771
2021-04-30 $4.17 $4.20 $4.04 $4.09 61 194
2021-04-29 $4.30 $4.35 $4.09 $4.18 90 315
2021-04-28 $4.02 $4.39 $4.00 $4.29 143 790
2021-04-27 $4.21 $4.21 $4.01 $4.02 62 379
2021-04-26 $4.01 $4.20 $4.00 $4.19 386 499
2021-04-23 $4.05 $4.15 $3.89 $4.00 368 166
2021-04-22 $3.88 $4.18 $3.81 $4.16 542 749
2021-04-21 $3.74 $3.99 $3.74 $3.87 249 768
2021-04-20 $3.71 $3.92 $3.62 $3.78 246 148
2021-04-19 $3.64 $3.78 $3.57 $3.75 214 964
2021-04-16 $3.58 $3.96 $3.50 $3.70 625 438
2021-04-15 $3.68 $3.70 $3.47 $3.55 123 898
2021-04-14 $3.52 $3.79 $3.49 $3.70 150 480
2021-04-13 $3.67 $3.69 $3.43 $3.48 102 805

About Atlantic American Corporation

Atlantic American Corporation, through its subsidiaries, provides life and health, and property and casualty insurance products in the United States. Its property and casualty insurance products include business automobile insurance coverage for state governments, local municipalities, and other motor pools and fleets; and business personal property, inland marine, and general liability products. The company also offers surety bond coverage for s... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT