Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlantic American Corporation - Common Stock (NQ: AAME )

1.480 -0.030 (-1.99%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.510	1.550	1.460	1.480	6,515	-0.03(-1.99%)
Dec 19, 2024	1.505	1.520	1.500	1.510	2,066	+0.06(+4.14%)
Dec 18, 2024	1.530	1.530	1.450	1.450	4,801	-0.10(-6.45%)
Dec 17, 2024	1.460	1.550	1.450	1.550	9,089	+0.05(+3.33%)
Dec 16, 2024	1.550	1.550	1.500	1.500	616	+0.00(+0.00%)
Dec 13, 2024	1.500	1.500	1.500	1.500	1,429	-0.03(-1.96%)
Dec 12, 2024	1.550	1.550	1.490	1.530	4,410	+0.05(+3.38%)
Dec 11, 2024	1.500	1.530	1.480	1.480	1,918	-0.07(-4.52%)
Dec 10, 2024	1.550	1.550	1.490	1.550	4,760	+0.02(+1.31%)
Dec 09, 2024	1.518	1.540	1.486	1.530	2,216	-0.02(-1.10%)
Dec 06, 2024	1.520	1.550	1.465	1.547	4,261	+0.09(+5.96%)
Dec 05, 2024	1.510	1.510	1.450	1.460	7,614	-0.04(-2.67%)
Dec 04, 2024	1.500	1.500	1.500	1.500	581	+0.02(+1.35%)
Dec 03, 2024	1.480	1.520	1.480	1.480	1,988	-0.04(-2.63%)
Dec 02, 2024	1.560	1.560	1.500	1.520	5,944	+0.00(+0.00%)
Nov 29, 2024	1.540	1.546	1.520	1.520	1,896	-0.04(-2.56%)
Nov 27, 2024	1.590	1.622	1.495	1.560	7,699	+0.03(+1.96%)
Nov 26, 2024	1.530	1.600	1.461	1.530	10,335	-0.05(-3.16%)
Nov 25, 2024	1.680	1.760	1.260	1.580	43,293	-0.06(-3.65%)
Nov 22, 2024	1.640	1.640	1.640	1.640	1,589	+0.01(+0.61%)
Nov 21, 2024	1.570	1.630	1.530	1.630	2,652	+0.04(+2.52%)
Nov 20, 2024	1.580	1.650	1.540	1.590	5,641	-0.01(-0.63%)
Nov 19, 2024	1.620	1.660	1.550	1.600	6,316	-0.10(-5.88%)
Nov 18, 2024	1.600	1.710	1.600	1.700	2,865	+0.03(+1.80%)
Nov 15, 2024	1.675	1.705	1.670	1.670	4,820	-0.03(-1.76%)
Nov 14, 2024	1.720	1.720	1.700	1.700	1,309	-0.02(-0.87%)
Nov 13, 2024	1.760	1.760	1.680	1.715	3,065	+0.03(+1.48%)
Nov 12, 2024	1.670	1.690	1.611	1.690	2,751	+0.01(+0.90%)
Nov 11, 2024	1.710	1.750	1.675	1.675	4,249	-0.02(-1.03%)
Nov 08, 2024	1.810	1.810	1.660	1.692	5,372	+0.04(+2.56%)
Nov 07, 2024	1.635	1.720	1.635	1.650	3,727	-0.02(-1.37%)
Nov 06, 2024	1.619	1.710	1.605	1.673	9,935	+0.05(+3.28%)
Nov 05, 2024	1.610	1.680	1.605	1.620	1,813	-0.06(-3.57%)
Nov 04, 2024	1.610	1.680	1.600	1.680	877	+0.05(+3.07%)
Nov 01, 2024	1.680	1.680	1.630	1.630	1,040	+0.04(+2.52%)
Oct 31, 2024	1.561	1.660	1.561	1.590	3,428	-0.05(-2.82%)
Oct 30, 2024	1.710	1.720	1.636	1.636	2,788	-0.06(-3.76%)
Oct 29, 2024	1.550	1.710	1.550	1.700	1,379	+0.02(+1.20%)
Oct 28, 2024	1.658	1.680	1.580	1.680	1,482	+0.03(+1.81%)
Oct 25, 2024	1.660	1.670	1.650	1.650	1,341	+0.01(+0.51%)
Oct 24, 2024	1.660	1.665	1.642	1.642	453	-0.04(-2.29%)
Oct 23, 2024	1.720	1.720	1.617	1.680	2,314	-0.01(-0.59%)
Oct 22, 2024	1.600	1.690	1.600	1.690	3,452	-0.01(-0.58%)
Oct 21, 2024	1.685	1.700	1.620	1.700	1,368	+0.03(+1.79%)
Oct 18, 2024	1.660	1.680	1.650	1.670	3,371	+0.04(+2.45%)
Oct 17, 2024	1.595	1.650	1.551	1.630	3,548	+0.11(+7.24%)
Oct 16, 2024	1.720	1.720	1.510	1.520	33,758	-0.17(-10.06%)
Oct 15, 2024	1.690	1.730	1.688	1.690	2,790	+0.02(+1.38%)
Oct 14, 2024	1.720	1.720	1.667	1.667	650	-0.02(-1.36%)
Oct 11, 2024	1.670	1.690	1.670	1.690	1,205	+0.03(+1.81%)
Oct 10, 2024	1.660	1.660	1.650	1.660	1,122	+0.00(+0.00%)
Oct 09, 2024	1.660	1.660	1.650	1.660	1,204	+0.00(+0.30%)
Oct 08, 2024	1.660	1.660	1.655	1.655	2,235	+0.04(+2.80%)
Oct 07, 2024	1.660	1.660	1.607	1.610	6,430	-0.01(-0.92%)
Oct 04, 2024	1.625	1.650	1.625	1.625	4,891	-0.03(-2.11%)
Oct 03, 2024	1.690	1.690	1.600	1.660	4,525	+0.01(+0.61%)
Oct 02, 2024	1.680	1.680	1.610	1.650	1,183	-0.03(-1.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Atlantic American Corporation - Common Stock (NQ: AAME )

Historical Prices