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 30, 2009 1.147 1.147 1.147 1.147 557 +0.00(+0.00%)
Oct 29, 2009 1.255 1.308 1.147 1.147 2,343 -0.05(-4.12%)
Oct 28, 2009 1.255 1.255 1.196 1.196 334 -0.15(-11.00%)
Oct 27, 2009 1.156 1.344 1.129 1.344 4,529 +0.22(+19.05%)
Oct 26, 2009 1.326 1.326 1.120 1.129 14,991 -0.13(-10.01%)
Oct 23, 2009 1.264 1.264 1.255 1.255 1,115 -0.11(-7.89%)
Oct 22, 2009 1.317 1.371 1.237 1.362 7,543 +0.13(+10.43%)
Oct 21, 2009 1.344 1.349 1.233 1.233 6,918 +0.00(+0.06%)
Oct 20, 2009 1.273 1.452 1.233 1.233 11,526 -0.04(-3.19%)
Oct 19, 2009 1.290 1.541 1.163 1.273 74,477 -0.02(-1.33%)
Oct 16, 2009 1.290 1.318 1.290 1.290 1,074 +0.04(+2.86%)
Oct 15, 2009 1.541 1.541 1.004 1.255 206,787 -0.26(-17.16%)
Oct 14, 2009 1.129 1.515 1.129 1.515 40,670 +0.39(+34.13%)
Oct 13, 2009 1.192 1.192 1.075 1.129 124,782 -0.09(-7.62%)
Oct 12, 2009 1.129 1.228 1.120 1.222 9,289 +0.06(+4.92%)
Oct 09, 2009 1.192 1.335 1.165 1.165 21,451 -0.03(-2.26%)
Oct 08, 2009 1.246 1.299 1.120 1.192 26,711 -0.02(-1.55%)
Oct 07, 2009 1.102 1.255 1.101 1.211 54,256 +0.18(+17.48%)
Oct 06, 2009 0.9858 1.049 0.9499 1.031 96,100 +0.04(+4.55%)
Oct 05, 2009 0.8962 0.9858 0.8962 0.9858 31,907 +0.08(+8.91%)
Oct 02, 2009 0.9051 0.9858 0.8962 0.9051 13,903 -0.08(-8.18%)
Oct 01, 2009 0.9768 1.004 0.9768 0.9858 6,248 +0.04(+4.76%)
Sep 30, 2009 1.031 1.075 0.9204 0.9410 56,837 -0.06(-6.25%)
Sep 29, 2009 0.8962 1.004 0.8514 1.004 55,834 +0.11(+12.00%)
Sep 28, 2009 0.8514 0.8962 0.8513 0.8962 31,244 +0.00(+0.00%)
Sep 24, 2009 0.9410 0.8962 0.8962 0.8962 18,635 -0.03(-2.91%)
Sep 23, 2009 0.9230 0.9230 0.9141 0.9230 43,633 +0.09(+11.14%)
Sep 22, 2009 0.6990 0.9230 0.6990 0.8306 36,016 +0.05(+6.53%)
Sep 21, 2009 0.7617 0.8245 0.7617 0.7797 28,298 +0.05(+7.41%)
Sep 18, 2009 0.7349 0.7617 0.7169 0.7259 37,646 +0.09(+13.29%)
Sep 17, 2009 0.6542 0.6632 0.6408 0.6408 3,347 -0.03(-3.96%)
Sep 15, 2009 0.6363 0.6672 0.6672 0.6672 10,600 +0.03(+4.13%)
Sep 14, 2009 0.6364 0.6408 0.6364 0.6408 2,200 -0.00(-0.69%)
Sep 11, 2009 0.7438 0.7797 0.6452 0.6452 2,761 -0.06(-8.86%)
Sep 08, 2009 0.6363 0.7080 0.7080 0.7080 2,120 -0.02(-2.47%)
Sep 04, 2009 0.6990 0.7259 0.6990 0.7259 2,733 +0.09(+14.08%)
Sep 03, 2009 0.7259 0.7259 0.6363 0.6363 5,133 -0.04(-6.57%)
Sep 01, 2009 0.6810 0.6810 0.6810 0.6810 0 -0.02(-2.58%)
Aug 31, 2009 0.7259 0.7259 0.6990 0.6990 1,227 -0.04(-5.87%)
Aug 28, 2009 0.7426 0.7426 0.7426 0.7426 935 -0.04(-4.76%)
Aug 26, 2009 0.7797 0.7797 0.7797 0.7797 223 -0.02(-2.25%)
Aug 25, 2009 0.7976 0.7976 0.7976 0.7976 149 +0.08(+11.25%)
Aug 21, 2009 0.7349 0.7349 0.6950 0.7169 6,556 -0.02(-2.44%)
Aug 18, 2009 0.7349 0.7349 0.7349 0.7349 5,133 -0.02(-2.38%)
Aug 14, 2009 0.6990 0.7528 0.6990 0.7528 1,160 +0.04(+5.00%)
Aug 13, 2009 0.7169 0.7178 0.7169 0.7169 3,001 +0.04(+6.67%)
Aug 12, 2009 0.6721 0.6721 0.6721 0.6721 3,124 -0.09(-11.76%)
Aug 11, 2009 0.6184 0.8782 0.6184 0.7617 3,157 +0.15(+24.82%)
Aug 10, 2009 0.6103 0.6103 0.6103 0.6103 111 -0.14(-18.93%)
Aug 07, 2009 0.7438 0.7528 0.7438 0.7528 1,115 -0.03(-4.40%)
Aug 06, 2009 0.6990 0.7875 0.6990 0.7875 6,312 +0.16(+25.53%)
Aug 05, 2009 0.6276 0.6282 0.6273 0.6273 3,060 +0.01(+1.45%)
Aug 04, 2009 0.6184 0.6184 0.6184 0.6184 451 +0.00(+0.00%)
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.