NASDAQ : AAME
Atlantic American Corporation — Price history
Financials · Insurance - Life · United States
Last price 1.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlantic American Corporation (AAME) closed at 1.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.12 | 1.05 | 1.05 | 47,662 | -1.87% |
| 2026-10-30 | 1.12 | 1.135 | 1.07 | 1.07 | 84,702 | -5.31% |
| 2026-10-29 | 1.18 | 1.18 | 1.11 | 1.13 | 49,878 | -0.88% |
| 2026-10-28 | 1.18 | 1.19 | 1.11 | 1.14 | 60,904 | -5.00% |
| 2026-10-27 | 1.285 | 1.35 | 1.17 | 1.2 | 25,375 | -3.23% |
| 2026-10-26 | 1.26 | 1.357 | 1.2 | 1.24 | 125,555 | +0.00% |
| 2026-10-23 | 1.32 | 1.39 | 1.21 | 1.24 | 272,738 | -21.52% |
| 2026-10-22 | 1.43 | 1.627 | 1.43 | 1.58 | 245,817 | +8.97% |
| 2026-10-21 | 1.5 | 1.65 | 1.4 | 1.45 | 486,419 | -8.81% |
| 2026-10-20 | 1.43 | 1.62 | 1.43 | 1.59 | 1,198,843 | +9.66% |
| 2026-10-19 | 1.4 | 1.56 | 1.185 | 1.45 | 48,574,164 | +38.10% |
| 2026-10-16 | 1.04 | 1.07 | 1.032 | 1.05 | 552,019 | -0.94% |
| 2026-10-15 | 1.09 | 1.11 | 1.06 | 1.06 | 15,031 | -4.50% |
| 2026-10-14 | 1.12 | 1.129 | 1.08 | 1.11 | 14,511 | -1.77% |
| 2026-10-13 | 1.12 | 1.16 | 1.11 | 1.13 | 8,784 | -0.88% |
| 2026-10-12 | 1.18 | 1.18 | 1.14 | 1.14 | 11,561 | -3.39% |
| 2026-10-09 | 1.16 | 1.191 | 1.16 | 1.18 | 8,931 | -2.48% |
| 2026-10-08 | 1.24 | 1.24 | 1.18 | 1.21 | 12,552 | -1.63% |
| 2026-10-07 | 1.27 | 1.28 | 1.19 | 1.23 | 51,627 | -3.15% |
| 2026-10-06 | 1.28 | 1.29 | 1.25 | 1.27 | 19,288 | +0.79% |
| 2026-10-05 | 1.265 | 1.28 | 1.26 | 1.26 | 11,025 | -0.79% |
| 2026-10-02 | 1.28 | 1.29 | 1.269 | 1.27 | 16,986 | -2.31% |
| 2026-10-01 | 1.3 | 1.3 | 1.29 | 1.3 | 11,854 | -0.76% |
| 2026-09-30 | 1.308 | 1.31 | 1.29 | 1.31 | 10,028 | +0.77% |
| 2026-09-29 | 1.29 | 1.31 | 1.282 | 1.3 | 5,310 | -0.76% |
| 2026-09-28 | 1.36 | 1.36 | 1.31 | 1.31 | 3,557 | -3.68% |
| 2026-09-25 | 1.32 | 1.37 | 1.318 | 1.36 | 14,995 | +3.82% |
| 2026-09-24 | 1.38 | 1.4 | 1.31 | 1.31 | 9,249 | -5.76% |
| 2026-09-23 | 1.33 | 1.41 | 1.33 | 1.39 | 4,955 | +2.21% |
| 2026-09-22 | 1.345 | 1.41 | 1.31 | 1.36 | 9,928 | +0.74% |
| 2026-09-21 | 1.35 | 1.37 | 1.28 | 1.35 | 53,273 | +0.00% |
| 2026-09-18 | 1.4 | 1.4 | 1.35 | 1.35 | 28,661 | -3.57% |
| 2026-09-17 | 1.36 | 1.4 | 1.355 | 1.4 | 14,190 | +3.70% |
| 2026-09-16 | 1.4 | 1.4 | 1.319 | 1.35 | 36,454 | +4.65% |
| 2026-09-15 | 1.28 | 1.317 | 1.27 | 1.29 | 37,911 | +0.00% |
| 2026-09-14 | 1.289 | 1.31 | 1.27 | 1.29 | 9,276 | +0.00% |
| 2026-09-11 | 1.26 | 1.32 | 1.26 | 1.29 | 9,211 | -0.77% |
| 2026-09-10 | 1.28 | 1.36 | 1.27 | 1.3 | 22,841 | +1.56% |
| 2026-09-09 | 1.3 | 1.34 | 1.27 | 1.28 | 36,116 | -2.29% |
| 2026-09-08 | 1.35 | 1.35 | 1.31 | 1.31 | 42,660 | -3.68% |
| 2026-09-04 | 1.35 | 1.39 | 1.342 | 1.36 | 10,121 | +0.00% |
| 2026-09-03 | 1.33 | 1.39 | 1.33 | 1.36 | 29,558 | +1.49% |
| 2026-09-02 | 1.35 | 1.4 | 1.33 | 1.34 | 27,145 | -1.11% |
| 2026-09-01 | 1.35 | 1.45 | 1.275 | 1.355 | 141,618 | -2.52% |
| 2026-08-31 | 1.42 | 1.46 | 1.37 | 1.39 | 82,332 | -1.42% |
| 2026-08-28 | 1.57 | 1.6 | 1.35 | 1.41 | 261,772 | -10.19% |
| 2026-08-27 | 1.34 | 1.59 | 1.34 | 1.57 | 1,110,581 | +20.77% |
| 2026-08-26 | 1.28 | 1.34 | 1.25 | 1.3 | 1,256,173 | +0.78% |
| 2026-08-25 | 1.32 | 1.32 | 1.27 | 1.29 | 97,227 | -0.77% |
| 2026-08-24 | 1.35 | 1.35 | 1.289 | 1.3 | 44,159 | -3.70% |
| 2026-08-21 | 1.33 | 1.4 | 1.32 | 1.35 | 20,097 | +0.75% |
| 2026-08-20 | 1.39 | 1.415 | 1.334 | 1.34 | 17,150 | -2.90% |
| 2026-08-19 | 1.4 | 1.42 | 1.34 | 1.38 | 48,092 | -1.43% |
| 2026-08-18 | 1.417 | 1.47 | 1.39 | 1.4 | 54,097 | -1.41% |
| 2026-08-17 | 1.44 | 1.47 | 1.4 | 1.42 | 24,310 | -2.07% |
| 2026-08-14 | 1.41 | 1.51 | 1.41 | 1.45 | 35,101 | +2.11% |
| 2026-08-13 | 1.447 | 1.47 | 1.42 | 1.42 | 4,779 | -4.05% |
| 2026-08-12 | 1.545 | 1.545 | 1.44 | 1.48 | 6,544 | +3.50% |
| 2026-08-11 | 1.5 | 1.5 | 1.43 | 1.43 | 7,955 | -2.05% |
| 2026-08-10 | 1.53 | 1.53 | 1.45 | 1.46 | 32,858 | -4.58% |
| 2026-08-07 | 1.6 | 1.64 | 1.53 | 1.53 | 13,076 | -4.38% |
| 2026-08-06 | 1.57 | 1.6 | 1.56 | 1.6 | 9,448 | +3.23% |
| 2026-08-05 | 1.618 | 1.62 | 1.548 | 1.55 | 10,083 | +0.65% |
| 2026-08-04 | 1.57 | 1.63 | 1.51 | 1.54 | 34,265 | -1.91% |
| 2026-08-03 | 1.54 | 1.65 | 1.5 | 1.57 | 29,878 | +1.95% |
| 2026-07-31 | 1.55 | 1.59 | 1.54 | 1.54 | 3,097 | -0.65% |
| 2026-07-30 | 1.54 | 1.64 | 1.54 | 1.55 | 3,534 | -0.64% |
| 2026-07-29 | 1.58 | 1.63 | 1.54 | 1.56 | 5,763 | -2.50% |
| 2026-07-28 | 1.59 | 1.6 | 1.59 | 1.6 | 3,826 | +3.23% |
| 2026-07-27 | 1.55 | 1.61 | 1.541 | 1.55 | 3,578 | -1.27% |
| 2026-07-24 | 1.6 | 1.6 | 1.57 | 1.57 | 775 | +1.95% |
| 2026-07-23 | 1.55 | 1.57 | 1.53 | 1.54 | 5,837 | -2.53% |
| 2026-07-22 | 1.615 | 1.615 | 1.58 | 1.58 | 1,796 | +1.28% |
| 2026-07-21 | 1.57 | 1.59 | 1.55 | 1.56 | 16,149 | -0.64% |
| 2026-07-20 | 1.61 | 1.61 | 1.57 | 1.57 | 11,818 | -0.63% |
| 2026-07-17 | 1.59 | 1.66 | 1.58 | 1.58 | 15,858 | -1.25% |
| 2026-07-16 | 1.63 | 1.67 | 1.6 | 1.6 | 34,573 | -1.84% |
| 2026-07-15 | 1.64 | 1.645 | 1.62 | 1.63 | 18,803 | +0.00% |
| 2026-07-14 | 1.66 | 1.667 | 1.63 | 1.63 | 8,948 | -1.81% |
| 2026-07-13 | 1.67 | 1.715 | 1.66 | 1.66 | 15,900 | -1.78% |
| 2026-07-10 | 1.66 | 1.69 | 1.66 | 1.69 | 4,344 | +0.60% |
| 2026-07-09 | 1.67 | 1.69 | 1.66 | 1.68 | 8,273 | -0.88% |
| 2026-07-08 | 1.728 | 1.728 | 1.66 | 1.695 | 6,207 | +0.89% |
| 2026-07-07 | 1.69 | 1.69 | 1.66 | 1.68 | 19,354 | -1.75% |
| 2026-07-06 | 1.7 | 1.74 | 1.66 | 1.71 | 17,495 | +0.00% |
| 2026-07-02 | 1.67 | 1.73 | 1.67 | 1.71 | 11,099 | +1.79% |
| 2026-07-01 | 1.64 | 1.705 | 1.64 | 1.68 | 7,123 | +0.60% |
| 2026-06-30 | 1.7 | 1.7 | 1.67 | 1.67 | 4,129 | -2.91% |
| 2026-06-29 | 1.68 | 1.72 | 1.68 | 1.72 | 9,735 | +1.18% |
| 2026-06-26 | 1.64 | 1.72 | 1.64 | 1.7 | 9,289 | +1.19% |
| 2026-06-25 | 1.75 | 1.755 | 1.68 | 1.68 | 31,857 | -1.18% |
| 2026-06-24 | 1.73 | 1.79 | 1.7 | 1.7 | 6,284 | -2.30% |
| 2026-06-23 | 1.825 | 1.825 | 1.73 | 1.74 | 20,762 | -4.40% |
| 2026-06-22 | 1.87 | 1.89 | 1.797 | 1.82 | 15,952 | -2.67% |
| 2026-06-18 | 1.75 | 1.87 | 1.75 | 1.87 | 28,062 | +5.65% |
| 2026-06-17 | 1.815 | 1.85 | 1.77 | 1.77 | 15,555 | -2.21% |
| 2026-06-16 | 1.83 | 1.84 | 1.8 | 1.81 | 7,702 | +0.56% |
| 2026-06-15 | 1.68 | 1.89 | 1.68 | 1.8 | 18,648 | +5.26% |
| 2026-06-12 | 1.75 | 1.8 | 1.68 | 1.71 | 12,611 | -3.93% |
| 2026-06-11 | 1.78 | 1.8 | 1.7 | 1.78 | 42,766 | +0.00% |
| 2026-06-10 | 1.78 | 1.81 | 1.74 | 1.78 | 26,394 | +1.14% |
| 2026-06-09 | 1.63 | 1.83 | 1.63 | 1.76 | 44,607 | +10.69% |
| 2026-06-08 | 1.65 | 1.685 | 1.59 | 1.59 | 49,586 | -4.79% |
| 2026-06-05 | 1.74 | 1.83 | 1.67 | 1.67 | 43,699 | -10.22% |
| 2026-06-04 | 1.89 | 1.95 | 1.86 | 1.86 | 14,380 | -3.12% |
| 2026-06-03 | 1.95 | 2.05 | 1.92 | 1.92 | 10,349 | -5.42% |
| 2026-06-02 | 2.04 | 2.08 | 1.95 | 2.03 | 11,969 | -2.40% |
| 2026-06-01 | 2.18 | 2.18 | 2.07 | 2.08 | 4,423 | -3.70% |
| 2026-05-29 | 2.21 | 2.21 | 2.15 | 2.16 | 7,903 | -3.57% |
| 2026-05-28 | 2.19 | 2.24 | 2.16 | 2.24 | 12,788 | +2.28% |
| 2026-05-27 | 2.21 | 2.224 | 2.15 | 2.19 | 8,233 | +1.39% |
| 2026-05-26 | 2.23 | 2.24 | 2.16 | 2.16 | 4,551 | -3.14% |
| 2026-05-22 | 2.2 | 2.24 | 2.165 | 2.23 | 2,875 | -0.45% |
| 2026-05-21 | 2.2 | 2.25 | 2.2 | 2.24 | 2,332 | -0.88% |
| 2026-05-20 | 2.25 | 2.26 | 2.16 | 2.26 | 3,627 | +3.19% |
| 2026-05-19 | 2.2 | 2.27 | 2.16 | 2.19 | 12,875 | -0.45% |
| 2026-05-18 | 2.21 | 2.21 | 2.195 | 2.2 | 2,300 | -2.22% |
| 2026-05-15 | 2.27 | 2.41 | 2.25 | 2.25 | 7,549 | -0.88% |
| 2026-05-14 | 2.29 | 2.4 | 2.27 | 2.27 | 8,344 | -2.58% |
| 2026-05-13 | 2.3 | 2.47 | 2.3 | 2.33 | 7,700 | -5.37% |