Historical Data for Atlantic American Corporation (AAME)

$ 2.25   -0.03 (-1.32%) Volume: 510 1:08 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 2.25 2.25 2.2092 2.25 510 -0.03 -1.32% 2.25 1.14k 11
03/26/20 2.29 2.29 2.08 2.28 1.62k 0.1598 7.54% 2.28 3.49k 23
03/25/20 2.30 2.30 2.1202 2.1202 1.06k -0.2798 -11.66% 2.1202 2.37k 142
03/24/20 2.45 2.45 2.40 2.40 418 0.1623 7.25% 2.40 1.01k 8
03/23/20 2.2377 2.2377 2.2377 2.2377 217 -0.0723 -3.13% 2.2377 485.58 16
03/20/20 2.31 2.31 2.31 2.31 112 -0.09 -3.75% 2.31 258.72 3
03/19/20 2.435 2.435 2.40 2.40 347 0.20 9.09% 2.40 837.66 17
03/18/20 N/A N/A N/A 2.20 70 0.00 0.00% 2.20 N/A 14
03/17/20 2.38 2.38 2.20 2.20 6.1k -0.22 -9.09% 2.20 13.79k 57
03/16/20 2.50 2.50 2.3928 2.42 1.41k -0.08 -3.20% 2.42 3.42k 36
03/13/20 2.60 2.60 2.405 2.50 1.65k -0.02 -0.79% 2.50 4.17k 35
03/12/20 2.31 2.60 2.31 2.52 1.61k -0.061 -2.36% 2.52 4.05k 31
03/11/20 2.58 2.61 2.5799 2.581 1.16k -0.019 -0.73% 2.581 3k 21
03/10/20 2.60 2.60 2.342 2.60 1.44k 0.05 1.96% 2.60 3.68k 36
03/09/20 2.3153 2.61 2.3153 2.55 2.69k 0.05 2.00% 2.55 6.79k 28
03/06/20 2.52 2.52 2.50 2.50 704 -0.02 -0.79% 2.50 1.77k 19
03/05/20 2.25 2.57 2.25 2.52 2.17k -0.05 -1.95% 2.52 5.45k 29
03/04/20 N/A N/A N/A 2.57 81 0.00 0.00% 2.57 N/A 5
03/03/20 2.61 2.61 2.55 2.57 685 -0.04 -1.53% 2.57 1.76k 34
03/02/20 2.48 2.61 2.16 2.61 1.72k 0.14 5.67% 2.61 4.11k 34