Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.643 2.735 2.598 2.607 7,043 -0.07(-2.72%)
Oct 26, 2012 2.671 2.680 2.680 2.680 1,206 -0.01(-0.34%)
Oct 25, 2012 2.619 2.689 2.619 2.689 2,334 +0.05(+2.08%)
Oct 24, 2012 2.634 2.634 2.634 2.634 473 +0.00(+0.00%)
Oct 23, 2012 2.625 2.634 2.625 2.634 941 +0.13(+5.09%)
Oct 19, 2012 2.534 2.552 2.443 2.507 4,863 -0.05(-1.79%)
Oct 18, 2012 2.552 2.552 2.552 2.552 329 +0.00(+0.00%)
Oct 17, 2012 2.415 2.552 2.407 2.552 4,010 +0.00(+0.00%)
Oct 16, 2012 2.507 2.570 2.397 2.552 5,460 -0.02(-0.71%)
Oct 15, 2012 2.543 2.634 2.381 2.570 9,177 +0.03(+1.08%)
Oct 12, 2012 2.534 2.554 2.534 2.543 1,206 +0.04(+1.45%)
Oct 11, 2012 2.589 2.607 2.507 2.507 1,727 -0.12(-4.51%)
Oct 10, 2012 2.735 2.735 2.406 2.625 22,398 -0.11(-4.00%)
Oct 09, 2012 2.634 2.735 2.634 2.735 9,403 +0.05(+2.04%)
Oct 08, 2012 2.525 2.680 2.470 2.680 39,600 +0.14(+5.38%)
Oct 05, 2012 2.525 2.543 2.461 2.543 3,379 +0.02(+0.72%)
Oct 04, 2012 2.507 2.525 2.479 2.525 2,742 -0.01(-0.36%)
Oct 03, 2012 2.507 2.543 2.343 2.534 22,902 -0.01(-0.36%)
Oct 02, 2012 2.470 2.543 2.397 2.543 13,899 +0.01(+0.36%)
Oct 01, 2012 2.552 2.552 2.534 2.534 1,944 +0.04(+1.46%)
Sep 28, 2012 2.507 2.552 2.379 2.498 12,885 -0.01(-0.36%)
Sep 27, 2012 2.507 2.507 2.507 2.507 5,880 +0.00(+0.00%)
Sep 26, 2012 2.507 2.507 2.507 2.507 109 +0.00(+0.00%)
Sep 25, 2012 2.406 2.507 2.361 2.507 14,455 +0.10(+4.17%)
Sep 24, 2012 2.415 2.415 2.352 2.406 4,751 -0.01(-0.38%)
Sep 21, 2012 2.388 2.488 2.370 2.415 8,558 -0.06(-2.57%)
Sep 20, 2012 2.388 2.479 2.388 2.479 1,699 -0.03(-1.09%)
Sep 19, 2012 2.498 2.507 2.379 2.507 6,044 +0.00(+0.00%)
Sep 18, 2012 2.461 2.507 2.397 2.507 1,206 +0.00(+0.00%)
Sep 17, 2012 2.479 2.507 2.335 2.507 5,841 +0.01(+0.37%)
Sep 14, 2012 2.324 2.507 2.324 2.498 3,620 +0.10(+4.18%)
Sep 13, 2012 2.461 2.461 2.397 2.397 3,668 -0.06(-2.59%)
Sep 12, 2012 2.507 2.507 2.445 2.461 6,363 -0.04(-1.46%)
Sep 11, 2012 2.425 2.498 2.425 2.498 4,764 +0.06(+2.62%)
Sep 10, 2012 2.425 2.434 2.415 2.434 4,545 +0.00(+0.00%)
Sep 07, 2012 2.452 2.461 2.434 2.434 2,856 -0.03(-1.11%)
Sep 06, 2012 2.352 2.461 2.297 2.461 9,636 +0.00(+0.00%)
Sep 05, 2012 2.452 2.461 2.425 2.461 4,059 +0.00(+0.00%)
Sep 04, 2012 2.507 2.507 2.461 2.461 23,050 -0.05(-1.82%)
Aug 31, 2012 2.488 2.507 2.461 2.507 1,933 +0.03(+1.10%)
Aug 30, 2012 2.461 2.479 2.461 2.479 1,286 +0.00(+0.00%)
Aug 29, 2012 2.443 2.479 2.425 2.479 22,709 +0.07(+3.03%)
Aug 27, 2012 2.452 2.452 2.406 2.406 823 -0.05(-1.86%)
Aug 24, 2012 2.461 2.461 2.315 2.452 11,135 +0.01(+0.37%)
Aug 23, 2012 2.434 2.461 2.434 2.443 1,590 +0.03(+1.13%)
Aug 22, 2012 2.397 2.461 2.343 2.415 40,050 -0.05(-1.85%)
Aug 21, 2012 2.461 2.461 2.443 2.461 658 +0.00(+0.00%)
Aug 20, 2012 2.443 2.461 2.443 2.461 329 +0.06(+2.66%)
Aug 17, 2012 2.379 2.397 2.324 2.397 2,273 -0.02(-0.75%)
Aug 16, 2012 2.315 2.434 2.315 2.415 8,057 +0.06(+2.71%)
Aug 15, 2012 2.352 2.425 2.352 2.352 2,686 +0.03(+1.18%)
Aug 14, 2012 2.288 2.461 2.288 2.324 37,265 -0.14(-5.56%)
Aug 13, 2012 2.334 2.461 2.334 2.461 6,747 +0.00(+0.00%)
Aug 10, 2012 2.324 2.461 2.306 2.461 767 +0.00(+0.00%)
Aug 09, 2012 2.425 2.479 2.425 2.461 5,704 +0.00(+0.00%)
Aug 08, 2012 2.443 2.461 2.443 2.461 438 +0.00(+0.00%)
Aug 07, 2012 2.461 2.461 2.324 2.461 8,577 +0.00(+0.00%)
Aug 06, 2012 2.452 2.461 2.415 2.461 1,535 +0.01(+0.37%)
Aug 03, 2012 2.324 2.452 2.324 2.452 3,839 -0.01(-0.30%)
Aug 02, 2012 2.388 2.461 2.324 2.459 3,217 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.