NasdaqGM - Nasdaq Real Time Price USD

Atlantic American Corporation (AAME)

1.9200 -0.0400 (-2.04%)
At close: April 23 at 4:00 PM EDT
1.9400 +0.02 (+1.04%)
After hours: April 23 at 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.9600 1.9600 1.9200 1.9200 1.9200 1,700
Apr 22, 2024 1.9200 2.0800 1.9100 1.9600 1.9600 10,600
Apr 19, 2024 2.0200 2.0400 1.9400 1.9600 1.9600 4,400
Apr 18, 2024 2.0100 2.0700 1.9000 1.9500 1.9500 3,500
Apr 17, 2024 2.1200 2.1400 1.9600 1.9600 1.9600 9,400
Apr 16, 2024 2.0000 2.1700 1.9900 1.9900 1.9900 5,900
Apr 15, 2024 2.0200 2.2500 2.0000 2.0200 2.0200 9,500
Apr 12, 2024 2.2400 2.2400 2.1700 2.1900 2.1900 3,700
Apr 11, 2024 0.0200 Dividend
Apr 11, 2024 2.2600 2.2600 2.1300 2.2300 2.2300 1,800
Apr 10, 2024 2.0800 2.2800 2.0800 2.2800 2.2600 5,000
Apr 9, 2024 2.2000 2.2200 2.1100 2.1100 2.0915 2,300
Apr 8, 2024 2.2200 2.2200 2.1700 2.1700 2.1510 1,000
Apr 5, 2024 2.2200 2.2600 2.1900 2.1900 2.1708 2,200
Apr 4, 2024 2.3300 2.3300 2.1700 2.1700 2.1510 2,800
Apr 3, 2024 2.4200 2.5100 2.1700 2.1800 2.1609 20,900
Apr 2, 2024 2.6500 2.7200 2.4100 2.5800 2.5574 22,800
Apr 1, 2024 2.8000 2.8400 2.5200 2.8200 2.7953 13,600
Mar 28, 2024 2.7900 2.8000 2.5000 2.8000 2.7754 25,000
Mar 27, 2024 2.6000 2.8000 2.6000 2.8000 2.7754 17,200
Mar 26, 2024 2.7800 2.7800 2.6300 2.7500 2.7259 3,400
Mar 25, 2024 2.7800 2.7800 2.7800 2.7800 2.7556 300
Mar 22, 2024 2.8800 2.8800 2.6200 2.7800 2.7556 13,400
Mar 21, 2024 2.7900 2.7900 2.7900 2.7900 2.7655 300
Mar 20, 2024 2.8700 2.8700 2.6100 2.7900 2.7655 12,600
Mar 19, 2024 2.7200 2.8200 2.7200 2.8000 2.7754 1,500
Mar 18, 2024 2.7200 2.8700 2.6800 2.6800 2.6565 10,000
Mar 15, 2024 2.6700 2.9300 2.6700 2.7100 2.6862 8,400
Mar 14, 2024 2.9200 2.9200 2.6700 2.7900 2.7655 3,500
Mar 13, 2024 2.8200 2.9500 2.7900 2.7900 2.7655 12,000
Mar 12, 2024 2.8800 2.8800 2.7200 2.7600 2.7358 2,100
Mar 11, 2024 2.9800 3.0000 2.7100 2.7600 2.7358 9,100
Mar 8, 2024 2.8500 2.8500 2.8200 2.8300 2.8052 900
Mar 7, 2024 2.6400 2.8600 2.6400 2.8000 2.7754 3,200
Mar 6, 2024 2.6100 2.7900 2.6100 2.7200 2.6961 2,100
Mar 5, 2024 2.6200 2.8300 2.6200 2.7100 2.6862 5,400
Mar 4, 2024 2.7100 2.7600 2.6300 2.6400 2.6168 7,100
Mar 1, 2024 2.7200 2.8800 2.6700 2.6700 2.6466 8,600
Feb 29, 2024 2.7600 2.7800 2.6900 2.7300 2.7061 6,500
Feb 28, 2024 2.7500 2.8100 2.7300 2.7300 2.7061 16,400
Feb 27, 2024 2.7100 2.7500 2.7100 2.7200 2.6961 2,900
Feb 26, 2024 2.6700 2.7500 2.6000 2.7200 2.6961 2,400
Feb 23, 2024 2.7500 2.7500 2.5800 2.7000 2.6763 12,700
Feb 22, 2024 2.5000 2.7000 2.4500 2.7000 2.6763 4,800
Feb 21, 2024 2.5700 2.5800 2.5600 2.5800 2.5574 1,500
Feb 20, 2024 2.5100 2.5800 2.3800 2.5100 2.4880 12,400
Feb 16, 2024 2.4200 2.5400 2.3900 2.4200 2.3988 8,100
Feb 15, 2024 2.5700 2.5700 2.4200 2.4700 2.4483 3,900
Feb 14, 2024 2.4100 2.5800 2.4100 2.5500 2.5276 6,200
Feb 13, 2024 2.4000 2.5700 2.3900 2.5000 2.4781 2,500
Feb 12, 2024 2.5500 2.5500 2.4300 2.4300 2.4087 1,900
Feb 9, 2024 2.5900 2.5900 2.5500 2.5500 2.5276 900
Feb 8, 2024 2.3600 2.5200 2.3100 2.5100 2.4880 7,600
Feb 7, 2024 2.6000 2.6000 2.4000 2.4000 2.3789 3,700
Feb 6, 2024 2.6200 2.6200 2.0200 2.4300 2.4087 30,200
Feb 5, 2024 2.7500 2.7500 2.7500 2.7500 2.7259 300
Feb 2, 2024 2.7000 2.7500 2.6900 2.7500 2.7259 1,900
Feb 1, 2024 2.7500 2.7500 2.5900 2.7200 2.6961 3,200
Jan 31, 2024 2.6400 2.7200 2.5000 2.7200 2.6961 7,600
Jan 30, 2024 2.7400 2.7500 2.6400 2.6400 2.6168 2,400
Jan 29, 2024 2.5800 2.6800 2.5200 2.6300 2.6069 8,100
Jan 26, 2024 2.6500 2.7300 2.5600 2.6200 2.5970 2,400
Jan 25, 2024 2.5900 2.6600 2.5400 2.6600 2.6367 6,300
Jan 24, 2024 2.5800 2.6100 2.5000 2.5700 2.5475 2,100
Jan 23, 2024 2.5500 2.6200 2.4900 2.5000 2.4781 17,600
Jan 22, 2024 2.5900 2.6600 2.4700 2.4800 2.4582 5,000
Jan 19, 2024 2.6200 2.6600 2.5300 2.6300 2.6069 8,100
Jan 18, 2024 2.5800 2.7500 2.5400 2.6500 2.6268 5,300
Jan 17, 2024 2.5800 2.6900 2.5800 2.6900 2.6664 3,100
Jan 16, 2024 2.6300 2.6900 2.5000 2.5100 2.4880 13,300
Jan 12, 2024 2.4800 2.7400 2.4600 2.6100 2.5871 21,200
Jan 11, 2024 2.4600 2.7500 2.4500 2.5100 2.4880 19,100
Jan 10, 2024 2.4700 2.5700 2.4700 2.5500 2.5276 3,000
Jan 9, 2024 2.4900 2.5500 2.4400 2.5500 2.5276 3,600
Jan 8, 2024 2.5000 2.5400 2.4200 2.5200 2.4979 7,700
Jan 5, 2024 2.3500 2.5400 2.3500 2.5000 2.4781 8,400
Jan 4, 2024 2.4200 2.4500 2.4000 2.4400 2.4186 5,000
Jan 3, 2024 2.3400 2.4200 2.3400 2.4200 2.3988 6,800
Jan 2, 2024 2.4000 2.4500 2.2200 2.4400 2.4186 30,600
Dec 29, 2023 2.2100 2.4600 2.2100 2.4500 2.4285 19,100
Dec 28, 2023 2.1300 2.2100 2.0100 2.2000 2.1807 17,600
Dec 27, 2023 2.1000 2.1800 2.0100 2.1600 2.1411 7,200
Dec 26, 2023 2.0800 2.1600 1.9700 2.0900 2.0717 18,300
Dec 22, 2023 2.0600 2.1500 2.0300 2.1100 2.0915 9,000
Dec 21, 2023 2.0300 2.0300 1.9700 2.0100 1.9924 4,900
Dec 20, 2023 2.0300 2.0300 1.9400 2.0000 1.9825 3,900
Dec 19, 2023 2.0300 2.0300 2.0300 2.0300 2.0122 2,600
Dec 18, 2023 1.9000 2.1500 1.9000 2.0300 2.0122 14,800
Dec 15, 2023 2.0600 2.0800 1.9800 1.9800 1.9626 7,700
Dec 14, 2023 2.0000 2.0600 1.9200 2.0100 1.9924 19,100
Dec 13, 2023 1.9200 2.0200 1.8800 1.8800 1.8635 14,900
Dec 12, 2023 1.8800 1.9200 1.8400 1.8400 1.8239 8,400
Dec 11, 2023 1.8400 1.9100 1.8400 1.8900 1.8734 2,900
Dec 8, 2023 1.9200 1.9200 1.9000 1.9100 1.8932 5,200
Dec 7, 2023 1.9100 1.9300 1.9100 1.9200 1.9032 1,300
Dec 6, 2023 1.8800 1.9100 1.8800 1.8900 1.8734 1,200
Dec 5, 2023 1.9100 1.9100 1.8800 1.9100 1.8932 2,600
Dec 4, 2023 1.9000 1.9400 1.8800 1.9400 1.9230 1,600
Dec 1, 2023 1.9100 1.9100 1.9100 1.9100 1.8932 1,900
Nov 30, 2023 2.0300 2.0300 1.9000 1.9500 1.9329 7,300
Nov 29, 2023 2.0100 2.0300 1.8900 1.9000 1.8833 3,400
Nov 28, 2023 2.0700 2.0900 2.0000 2.0000 1.9825 3,200
Nov 27, 2023 1.8800 2.0300 1.8800 1.8800 1.8635 5,200
Nov 24, 2023 1.9300 1.9300 1.9100 1.9300 1.9131 1,400
Nov 22, 2023 1.7700 1.9300 1.7700 1.9300 1.9131 900
Nov 21, 2023 1.8700 1.8900 1.8700 1.8900 1.8734 1,800
Nov 20, 2023 1.8900 1.8900 1.8900 1.8900 1.8734 600
Nov 17, 2023 1.7700 1.9300 1.7700 1.8300 1.8139 2,600
Nov 16, 2023 1.8700 1.9200 1.8600 1.9200 1.9032 7,300
Nov 15, 2023 1.8300 1.8700 1.7500 1.8500 1.8338 2,100
Nov 14, 2023 1.7200 1.7800 1.7000 1.7100 1.6950 5,600
Nov 13, 2023 1.5300 1.6000 1.4900 1.5800 1.5661 11,300
Nov 10, 2023 1.6000 1.7100 1.5500 1.6000 1.5860 16,000
Nov 9, 2023 1.7100 1.7300 1.5100 1.5400 1.5265 16,700
Nov 8, 2023 1.7200 1.7200 1.7200 1.7200 1.7049 300
Nov 7, 2023 1.8400 1.8400 1.7200 1.7200 1.7049 5,100
Nov 6, 2023 1.7500 1.8600 1.7000 1.7600 1.7446 9,100
Nov 3, 2023 1.8600 1.9000 1.7500 1.8800 1.8635 2,400
Nov 2, 2023 1.7800 1.8200 1.7700 1.8200 1.8040 1,100
Nov 1, 2023 1.7200 1.7900 1.7200 1.7900 1.7743 700
Oct 31, 2023 1.6900 1.8100 1.6900 1.7200 1.7049 12,200
Oct 30, 2023 1.8500 1.8600 1.6800 1.6900 1.6752 8,200
Oct 27, 2023 1.8800 1.8800 1.8800 1.8800 1.8635 400
Oct 26, 2023 1.7500 1.9000 1.7500 1.8800 1.8635 1,900
Oct 25, 2023 1.8700 1.8700 1.7500 1.8000 1.7842 11,800
Oct 24, 2023 1.9400 1.9400 1.9400 1.9400 1.9230 300
Oct 23, 2023 1.8900 1.9400 1.8900 1.9400 1.9230 300
Oct 20, 2023 1.9700 1.9700 1.7800 1.8100 1.7941 1,500
Oct 19, 2023 1.9300 1.9300 1.9300 1.9300 1.9131 1,000
Oct 18, 2023 1.8000 1.8000 1.8000 1.8000 1.7842 400
Oct 17, 2023 1.8000 1.8100 1.7300 1.7300 1.7148 2,000
Oct 16, 2023 1.9100 1.9900 1.8000 1.8200 1.8040 6,800
Oct 13, 2023 1.9000 1.9000 1.7200 1.8500 1.8338 8,900
Oct 12, 2023 1.8600 1.8600 1.8600 1.8600 1.8437 300
Oct 11, 2023 1.8200 1.8200 1.8200 1.8200 1.8040 500
Oct 10, 2023 1.8000 1.8100 1.8000 1.8100 1.7941 500
Oct 9, 2023 1.7900 1.8100 1.7500 1.7500 1.7346 6,900
Oct 6, 2023 1.8300 1.9200 1.8100 1.8100 1.7941 8,400
Oct 5, 2023 1.8300 1.8300 1.8300 1.8300 1.8139 1,400
Oct 4, 2023 1.8700 1.8700 1.8300 1.8300 1.8139 1,000
Oct 3, 2023 1.7800 1.8800 1.7800 1.8800 1.8635 500
Oct 2, 2023 1.8500 1.9300 1.7600 1.9100 1.8932 9,600
Sep 29, 2023 1.9400 1.9400 1.9300 1.9300 1.9131 1,300
Sep 28, 2023 1.8600 1.9200 1.7600 1.8400 1.8239 3,100
Sep 27, 2023 1.8700 1.8700 1.8700 1.8700 1.8536 400
Sep 26, 2023 1.9000 1.9000 1.8300 1.8900 1.8734 2,500
Sep 25, 2023 1.9500 1.9700 1.9400 1.9400 1.9230 900
Sep 22, 2023 1.9900 1.9900 1.9000 1.9500 1.9329 8,400
Sep 21, 2023 2.0300 2.0300 1.8700 1.9400 1.9230 8,200
Sep 20, 2023 1.8800 2.0400 1.8800 1.9600 1.9428 3,200
Sep 19, 2023 1.8900 1.9200 1.8000 1.9200 1.9032 11,300
Sep 18, 2023 2.0000 2.0000 1.9200 1.9400 1.9230 5,100
Sep 15, 2023 1.9900 1.9900 1.8400 1.9900 1.9725 11,400
Sep 14, 2023 2.0000 2.0000 1.8700 1.9500 1.9329 3,200
Sep 13, 2023 1.9700 1.9700 1.8600 1.9500 1.9329 4,100
Sep 12, 2023 1.8300 1.9800 1.8300 1.8800 1.8635 5,200
Sep 11, 2023 1.9600 1.9600 1.9600 1.9600 1.9428 900
Sep 8, 2023 2.0300 2.0300 1.8500 1.9000 1.8833 3,000
Sep 7, 2023 2.0100 2.0100 1.8600 1.8600 1.8437 2,500
Sep 6, 2023 1.8900 1.8900 1.8500 1.8800 1.8635 5,000
Sep 5, 2023 1.9500 1.9500 1.9500 1.9500 1.9329 900
Sep 1, 2023 2.0900 2.0900 1.9800 1.9800 1.9626 1,400
Aug 31, 2023 1.9700 2.1000 1.9700 2.0300 2.0122 2,900
Aug 30, 2023 2.1900 2.1900 1.9600 1.9600 1.9428 3,600
Aug 29, 2023 2.1500 2.1500 2.0300 2.1200 2.1014 9,300
Aug 28, 2023 2.0000 2.1600 2.0000 2.1000 2.0816 11,300
Aug 25, 2023 1.9600 2.0400 1.9200 2.0000 1.9825 1,900
Aug 24, 2023 1.9200 2.0000 1.9200 1.9800 1.9626 2,800
Aug 23, 2023 1.9200 2.0300 1.8600 1.9900 1.9725 2,700
Aug 22, 2023 1.9300 2.0100 1.9100 1.9100 1.8932 1,900
Aug 21, 2023 0.0200 Dividend
Aug 21, 2023 1.8500 1.9400 1.7600 1.9100 1.8932 6,200
Aug 18, 2023 1.7200 1.9800 1.7200 1.8000 1.7644 3,200
Aug 17, 2023 1.8600 2.0200 1.8000 1.8700 1.8330 6,400
Aug 16, 2023 1.8100 1.8200 1.7300 1.7300 1.6958 1,800
Aug 15, 2023 1.9500 1.9500 1.7600 1.8500 1.8134 9,300
Aug 14, 2023 1.7900 1.9900 1.7900 1.9700 1.9310 9,400
Aug 11, 2023 1.7000 1.9300 1.7000 1.8100 1.7742 2,900
Aug 10, 2023 1.7800 1.7800 1.7200 1.7700 1.7350 2,200
Aug 9, 2023 1.7800 1.8800 1.7000 1.8400 1.8036 5,400
Aug 8, 2023 1.9500 1.9700 1.8200 1.8200 1.7840 21,900
Aug 7, 2023 1.9200 1.9200 1.8600 1.8600 1.8232 400
Aug 4, 2023 1.7900 1.9200 1.7900 1.9200 1.8820 1,500
Aug 3, 2023 1.7900 1.8500 1.7600 1.8100 1.7742 9,600
Aug 2, 2023 1.8000 1.8400 1.6700 1.7600 1.7252 12,400
Aug 1, 2023 1.8300 1.8300 1.7700 1.7700 1.7350 13,000
Jul 31, 2023 1.8800 1.8800 1.8300 1.8300 1.7938 500
Jul 28, 2023 1.8600 1.9000 1.8300 1.8300 1.7938 9,400
Jul 27, 2023 1.9300 1.9400 1.8500 1.8700 1.8330 4,100
Jul 26, 2023 1.8900 1.9400 1.8900 1.9400 1.9016 3,400
Jul 25, 2023 1.8300 1.8900 1.8300 1.8700 1.8330 1,800
Jul 24, 2023 1.8600 1.8800 1.8000 1.8000 1.7644 9,100
Jul 21, 2023 1.8500 1.8800 1.8500 1.8500 1.8134 3,500
Jul 20, 2023 1.8000 1.8700 1.8000 1.8200 1.7840 1,500
Jul 19, 2023 1.8800 1.8900 1.8500 1.8900 1.8526 13,800
Jul 18, 2023 1.8500 1.8900 1.8500 1.8600 1.8232 3,500
Jul 17, 2023 1.8900 1.8900 1.8000 1.8000 1.7644 3,600
Jul 14, 2023 1.8600 1.8600 1.8100 1.8200 1.7840 22,600
Jul 13, 2023 1.9200 1.9600 1.8100 1.8600 1.8232 39,600
Jul 12, 2023 1.9600 2.0400 1.9000 1.9300 1.8918 30,300
Jul 11, 2023 1.9100 1.9300 1.9000 1.9300 1.8918 10,000
Jul 10, 2023 1.9200 1.9600 1.9000 1.9000 1.8624 8,200
Jul 7, 2023 2.0400 2.0500 1.9100 1.9600 1.9212 6,600
Jul 6, 2023 2.0500 2.0500 1.9700 2.0400 1.9996 600
Jul 5, 2023 1.9600 2.0000 1.9600 2.0000 1.9604 2,900
Jul 3, 2023 2.0200 2.0200 1.9300 1.9300 1.8918 1,000
Jun 30, 2023 1.9100 1.9800 1.9100 1.9300 1.8918 2,800
Jun 29, 2023 1.9500 2.0000 1.8500 1.8900 1.8526 10,500
Jun 28, 2023 1.9800 2.0400 1.9700 2.0200 1.9800 11,900
Jun 27, 2023 2.0100 2.0100 1.9500 1.9800 1.9408 13,000
Jun 26, 2023 2.0300 2.0600 2.0300 2.0500 2.0094 4,100
Jun 23, 2023 2.0300 2.1700 2.0300 2.1100 2.0683 9,300
Jun 22, 2023 2.1100 2.1100 2.0400 2.0400 1.9996 3,300
Jun 21, 2023 2.1000 2.1000 2.1000 2.1000 2.0584 100
Jun 20, 2023 2.0800 2.2000 2.0800 2.1000 2.0584 13,600
Jun 16, 2023 2.2000 2.2400 2.2000 2.2400 2.1957 600
Jun 15, 2023 2.1900 2.1900 2.1900 2.1900 2.1467 -
Jun 14, 2023 2.1900 2.1900 2.1900 2.1900 2.1467 300
Jun 13, 2023 2.3100 2.3200 2.1700 2.1900 2.1467 5,000
Jun 12, 2023 2.1600 2.1700 2.1600 2.1700 2.1271 1,300
Jun 9, 2023 2.1500 2.1600 2.1500 2.1600 2.1173 700
Jun 8, 2023 2.1700 2.1700 2.1700 2.1700 2.1271 100
Jun 7, 2023 2.1600 2.1700 2.1500 2.1700 2.1271 1,300
Jun 6, 2023 2.1400 2.1500 2.1300 2.1500 2.1075 6,900
Jun 5, 2023 2.1200 2.1200 2.1000 2.1000 2.0584 1,900
Jun 2, 2023 2.1000 2.1700 2.1000 2.1200 2.0781 4,700
Jun 1, 2023 2.1300 2.1400 2.1200 2.1400 2.0977 1,500
May 31, 2023 2.1000 2.1400 2.1000 2.1400 2.0977 6,200
May 30, 2023 2.1200 2.1300 2.1200 2.1200 2.0781 6,400
May 26, 2023 2.1300 2.1500 2.1300 2.1500 2.1075 400
May 25, 2023 2.1900 2.1900 2.1500 2.1500 2.1075 800
May 24, 2023 2.2100 2.2100 2.1600 2.1600 2.1173 1,600
May 23, 2023 2.1800 2.2000 2.1200 2.1500 2.1075 6,000
May 22, 2023 2.2300 2.2300 2.2300 2.2300 2.1859 300
May 19, 2023 2.2000 2.2300 2.2000 2.2300 2.1859 500
May 18, 2023 2.1900 2.1900 2.1900 2.1900 2.1467 100
May 17, 2023 2.1800 2.2200 2.1800 2.2200 2.1761 2,100
May 16, 2023 2.2400 2.2400 2.2200 2.2200 2.1761 1,000
May 15, 2023 2.2500 2.2500 2.2200 2.2500 2.2055 4,700
May 12, 2023 2.2300 2.2300 2.2300 2.2300 2.1859 200
May 11, 2023 2.2400 2.2500 2.2000 2.2200 2.1761 2,600
May 10, 2023 2.2000 2.2300 2.2000 2.2000 2.1565 1,200
May 9, 2023 2.1600 2.2100 2.1600 2.2100 2.1663 1,100
May 8, 2023 2.2400 2.2700 2.1500 2.2200 2.1761 8,200
May 5, 2023 2.2200 2.2900 2.2000 2.2900 2.2447 8,800
May 4, 2023 2.1800 2.2000 2.1500 2.2000 2.1565 2,600
May 3, 2023 2.1800 2.2800 2.1800 2.1900 2.1467 2,800
May 2, 2023 2.2000 2.2000 2.2000 2.2000 2.1565 500
May 1, 2023 2.2200 2.2200 2.2000 2.2000 2.1565 800
Apr 28, 2023 2.1800 2.1800 2.1800 2.1800 2.1369 1,400
Apr 27, 2023 2.2200 2.2300 2.1700 2.2000 2.1565 4,500
Apr 26, 2023 2.2200 2.2500 2.1900 2.2200 2.1761 9,100
Apr 25, 2023 2.3000 2.3200 2.2800 2.2800 2.2349 4,800
Apr 24, 2023 2.2500 2.3100 2.2400 2.2900 2.2447 2,200

Related Tickers

SLLDY Sanlam Limited
6.88
+1.47%
 
AAGIY AIA Group Limited
24.89
+0.73%
 
ABL Abacus Life, Inc.
12.07
+1.68%
 
CIA Citizens, Inc.
2.0700
+2.48%
 
BHF Brighthouse Financial, Inc.
49.90
+1.53%
 
GNW Genworth Financial, Inc.
6.10
+1.50%
 
JXN Jackson Financial Inc.
69.53
+3.70%
 
LNC Lincoln National Corporation
28.73
+1.66%
 
MFC Manulife Financial Corporation
23.59
+0.55%
 
PRI Primerica, Inc.
218.39
+0.40%