Atlantic American CorporationAAMENASDAQ
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.64 | $2.70 | $2.61 | $2.69 | 7,443 |
| 2/2/2026 | $2.71 | $2.76 | $2.61 | $2.68 | 17,604 |
| 1/30/2026 | $2.78 | $2.78 | $2.71 | $2.71 | 6,600 |
| 1/29/2026 | $2.69 | $2.78 | $2.69 | $2.78 | 11,100 |
| 1/28/2026 | $2.74 | $2.80 | $2.69 | $2.78 | 10,800 |
| 1/27/2026 | $2.77 | $2.77 | $2.67 | $2.73 | 8,204 |
| 1/26/2026 | $2.71 | $2.92 | $2.70 | $2.77 | 32,200 |
| 1/23/2026 | $2.68 | $2.80 | $2.65 | $2.71 | 10,800 |
| 1/22/2026 | $2.63 | $2.81 | $2.63 | $2.71 | 9,300 |
| 1/21/2026 | $2.86 | $2.86 | $2.71 | $2.75 | 17,441 |
| 1/20/2026 | $2.91 | $2.91 | $2.74 | $2.82 | 32,200 |
| 1/16/2026 | $3.00 | $3.07 | $2.90 | $2.90 | 16,600 |
| 1/15/2026 | $2.96 | $3.17 | $2.84 | $3.01 | 14,300 |
| 1/14/2026 | $2.90 | $3.05 | $2.90 | $3.02 | 17,941 |
| 1/13/2026 | $3.06 | $3.08 | $2.89 | $3.00 | 8,800 |
| 1/12/2026 | $3.05 | $3.12 | $3.00 | $3.00 | 8,200 |
| 1/9/2026 | $3.09 | $3.09 | $3.00 | $3.03 | 5,500 |
| 1/8/2026 | $2.98 | $3.01 | $2.93 | $2.95 | 5,622 |
| 1/7/2026 | $2.90 | $3.10 | $2.83 | $2.98 | 35,005 |
| 1/6/2026 | $3.05 | $3.12 | $2.92 | $2.99 | 13,600 |
| 1/5/2026 | $2.88 | $3.15 | $2.88 | $2.97 | 59,300 |
| 1/2/2026 | $2.97 | $2.98 | $2.70 | $2.88 | 37,851 |
| 12/31/2025 | $2.63 | $2.83 | $2.62 | $2.83 | 10,700 |
| 12/30/2025 | $2.64 | $2.86 | $2.59 | $2.69 | 35,300 |
| 12/29/2025 | $2.62 | $2.96 | $2.60 | $2.70 | 27,400 |
| 12/26/2025 | $2.58 | $2.70 | $2.50 | $2.55 | 24,900 |
| 12/24/2025 | $2.67 | $2.82 | $2.60 | $2.62 | 25,800 |
| 12/23/2025 | $2.92 | $2.92 | $2.71 | $2.72 | 19,047 |
| 12/22/2025 | $3.12 | $3.17 | $2.68 | $2.95 | 107,200 |
| 12/19/2025 | $2.43 | $3.22 | $2.43 | $3.22 | 133,062 |
| 12/18/2025 | $2.38 | $2.54 | $2.38 | $2.45 | 3,044 |
| 12/17/2025 | $2.46 | $2.47 | $2.40 | $2.40 | 7,300 |
| 12/16/2025 | $2.30 | $2.56 | $2.30 | $2.51 | 22,900 |
| 12/15/2025 | $2.43 | $2.44 | $2.31 | $2.31 | 31,100 |
| 12/12/2025 | $2.45 | $2.55 | $2.44 | $2.48 | 25,100 |
| 12/11/2025 | $2.59 | $2.62 | $2.53 | $2.53 | 8,711 |
| 12/10/2025 | $2.55 | $2.61 | $2.45 | $2.57 | 11,534 |
| 12/9/2025 | $2.44 | $2.58 | $2.44 | $2.52 | 14,400 |
| 12/8/2025 | $2.43 | $2.47 | $2.43 | $2.44 | 9,400 |
| 12/5/2025 | $2.51 | $2.63 | $2.40 | $2.41 | 8,500 |
| 12/4/2025 | $2.43 | $2.51 | $2.39 | $2.45 | 20,000 |
| 12/3/2025 | $2.44 | $2.53 | $2.34 | $2.48 | 57,700 |
| 12/2/2025 | $2.52 | $2.61 | $2.39 | $2.40 | 37,330 |
| 12/1/2025 | $2.45 | $2.64 | $2.45 | $2.58 | 30,000 |
| 11/28/2025 | $2.50 | $2.50 | $2.42 | $2.45 | 12,439 |
| 11/26/2025 | $2.46 | $2.64 | $2.46 | $2.51 | 19,121 |
| 11/25/2025 | $2.34 | $2.54 | $2.32 | $2.50 | 19,227 |
| 11/24/2025 | $2.34 | $2.49 | $2.30 | $2.41 | 70,919 |
| 11/21/2025 | $2.33 | $2.54 | $2.25 | $2.34 | 16,748 |
| 11/20/2025 | $2.33 | $2.54 | $2.21 | $2.37 | 38,605 |
| 11/19/2025 | $2.30 | $2.50 | $2.17 | $2.31 | 25,331 |
| 11/18/2025 | $2.65 | $2.76 | $2.36 | $2.36 | 30,800 |
| 11/17/2025 | $2.92 | $3.05 | $2.66 | $2.66 | 45,600 |
| 11/14/2025 | $3.02 | $3.17 | $2.92 | $2.92 | 49,930 |
| 11/13/2025 | $3.04 | $3.24 | $3.02 | $3.02 | 28,540 |
| 11/12/2025 | $2.87 | $3.07 | $2.87 | $3.00 | 10,500 |
| 11/11/2025 | $2.91 | $3.06 | $2.84 | $2.92 | 27,100 |
| 11/10/2025 | $2.89 | $2.93 | $2.87 | $2.90 | 18,101 |
| 11/7/2025 | $3.00 | $3.00 | $2.89 | $2.89 | 7,114 |
| 11/6/2025 | $2.98 | $3.06 | $2.89 | $2.93 | 9,237 |
| 11/5/2025 | $2.98 | $3.04 | $2.95 | $2.98 | 7,900 |