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 29, 2021 4.026 4.094 3.949 3.977 9,476 -0.03(-0.73%)
Oct 28, 2021 3.910 4.075 3.910 4.006 9,690 +0.13(+3.27%)
Oct 27, 2021 3.899 3.977 3.880 3.880 15,252 -0.10(-2.45%)
Oct 26, 2021 3.920 3.894 3.977 26,199 -0.08(-1.92%)
Oct 25, 2021 4.045 4.133 3.851 4.055 35,286 +0.07(+1.71%)
Oct 22, 2021 4.065 4.094 3.958 3.987 11,240 -0.10(-2.39%)
Oct 21, 2021 4.114 4.114 4.045 4.084 8,350 -0.06(-1.41%)
Oct 20, 2021 4.094 4.143 4.075 4.143 5,216 +0.10(+2.41%)
Oct 19, 2021 4.192 4.279 4.045 4.045 13,806 -0.10(-2.35%)
Oct 18, 2021 4.055 4.260 4.055 4.143 20,835 -0.08(-1.85%)
Oct 15, 2021 4.328 4.377 4.172 4.221 9,999 -0.07(-1.59%)
Oct 14, 2021 4.182 4.289 4.143 4.289 9,645 +0.09(+2.09%)
Oct 13, 2021 4.250 4.328 4.182 4.201 11,633 -0.07(-1.60%)
Oct 12, 2021 4.464 4.474 4.231 4.270 13,511 -0.12(-2.67%)
Oct 11, 2021 4.387 4.465 4.123 4.387 23,905 +0.01(+0.22%)
Oct 08, 2021 4.279 4.377 4.221 4.377 19,549 +0.16(+3.70%)
Oct 07, 2021 4.416 4.426 4.192 4.221 33,713 -0.15(-3.35%)
Oct 06, 2021 4.006 4.416 4.002 4.367 92,570 +0.29(+7.18%)
Oct 05, 2021 4.036 4.192 3.968 4.075 22,176 +0.00(+0.00%)
Oct 04, 2021 4.172 4.192 3.997 4.075 33,748 -0.03(-0.71%)
Oct 01, 2021 4.065 4.192 3.948 4.104 16,459 +0.06(+1.45%)
Sep 30, 2021 3.860 4.211 3.802 4.045 87,943 +0.19(+4.80%)
Sep 29, 2021 3.938 3.938 3.831 3.860 7,637 +0.00(+0.00%)
Sep 28, 2021 3.880 3.938 3.821 3.860 10,329 -0.04(-1.00%)
Sep 27, 2021 3.919 3.938 3.841 3.899 22,716 +0.02(+0.50%)
Sep 24, 2021 3.698 3.977 3.698 3.880 67,334 +0.07(+1.79%)
Sep 23, 2021 3.695 3.812 3.662 3.812 10,947 +0.11(+2.89%)
Sep 22, 2021 3.734 3.831 3.636 3.704 20,524 -0.05(-1.30%)
Sep 21, 2021 3.550 3.870 3.513 3.753 26,638 +0.02(+0.52%)
Sep 20, 2021 3.860 3.899 3.646 3.734 70,478 -0.17(-4.25%)
Sep 17, 2021 3.802 3.899 3.743 3.899 38,280 +0.14(+3.63%)
Sep 16, 2021 3.738 3.860 3.734 3.763 15,219 +0.03(+0.78%)
Sep 15, 2021 3.773 3.899 3.734 3.734 11,164 -0.08(-2.05%)
Sep 14, 2021 3.776 3.831 3.724 3.812 46,273 +0.01(+0.26%)
Sep 13, 2021 3.831 3.890 3.738 3.802 80,619 -0.02(-0.51%)
Sep 10, 2021 3.938 3.958 3.821 3.821 21,290 -0.14(-3.45%)
Sep 09, 2021 3.782 4.036 3.782 3.958 164,964 +0.14(+3.57%)
Sep 08, 2021 3.802 3.958 3.734 3.821 117,882 +0.02(+0.51%)
Sep 07, 2021 3.899 4.026 3.802 3.802 17,360 -0.13(-3.23%)
Sep 03, 2021 4.016 4.055 3.886 3.929 55,973 -0.09(-2.18%)
Sep 02, 2021 4.231 4.279 4.006 4.016 82,043 -0.22(-5.29%)
Sep 01, 2021 3.919 4.240 3.860 4.240 118,064 +0.37(+9.57%)
Aug 31, 2021 3.773 3.966 3.714 3.870 81,415 +0.10(+2.58%)
Aug 30, 2021 3.763 3.821 3.665 3.773 34,165 +0.07(+1.84%)
Aug 27, 2021 3.611 3.851 3.611 3.704 100,326 +0.11(+2.98%)
Aug 26, 2021 3.607 3.695 3.553 3.597 21,177 -0.01(-0.27%)
Aug 25, 2021 3.704 3.704 3.607 3.607 23,523 -0.10(-2.63%)
Aug 24, 2021 3.597 3.734 3.587 3.704 22,658 +0.13(+3.54%)
Aug 23, 2021 3.509 3.607 3.500 3.578 20,231 +0.07(+1.94%)
Aug 20, 2021 3.607 3.658 3.509 3.509 28,775 -0.05(-1.37%)
Aug 19, 2021 3.509 3.704 3.470 3.558 79,909 +0.00(+0.00%)
Aug 18, 2021 3.490 3.626 3.461 3.558 43,904 +0.01(+0.27%)
Aug 17, 2021 3.412 3.587 3.412 3.548 26,470 +0.10(+2.82%)
Aug 16, 2021 3.734 3.734 3.422 3.451 116,618 -0.30(-8.05%)
Aug 13, 2021 3.958 3.987 3.753 3.753 63,894 -0.23(-5.87%)
Aug 12, 2021 3.938 4.048 3.938 3.987 21,944 +0.02(+0.49%)
Aug 11, 2021 4.318 4.406 3.929 3.967 91,641 -0.40(-9.15%)
Aug 10, 2021 4.387 5.556 4.289 4.367 1,128,972 -0.01(-0.22%)
Aug 09, 2021 4.435 4.474 4.338 4.377 49,531 -0.04(-0.88%)
Aug 06, 2021 4.123 4.465 4.123 4.416 29,284 +0.28(+6.84%)
Aug 05, 2021 4.055 4.153 3.948 4.133 14,460 +0.04(+0.95%)
Aug 04, 2021 4.143 4.201 4.017 4.094 22,561 -0.05(-1.18%)
Aug 03, 2021 4.143 4.270 3.997 4.143 31,169 +0.04(+0.95%)
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.