MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAME — Atlantic American Corp
NasdaqAtlantic American Corp
$1.30
-0.01(-0.76%)
- O
- 1.30
- H
- 1.30
- L
- 1.29
- V
- 11.85K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.30
Period Return-2.26%
Period High$3.71
Period Low$1.25
Avg Daily Volume28.2K
Total Trading Days365
AAME — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.30 | $1.30 | $1.29 | $1.30 | $-0.01 | -0.76% | 11,853 | $1.29 | $1.29 $1.30 |
| Sep 30, 2026 | $1.31 | $1.31 | $1.29 | $1.31 | +$0.01 | +0.77% | 10,029 | $1.30 | $1.29 $1.31 |
| Sep 29, 2026 | $1.29 | $1.31 | $1.28 | $1.30 | $-0.01 | -0.76% | 5,311 | $1.30 | $1.28 $1.31 |
| Sep 28, 2026 | $1.36 | $1.36 | $1.31 | $1.31 | $-0.05 | -3.68% | 3,558 | $1.32 | $1.31 $1.36 |
| Sep 25, 2026 | $1.32 | $1.37 | $1.32 | $1.36 | +$0.05 | +3.82% | 14,995 | $1.35 | $1.32 $1.37 |
| Sep 24, 2026 | $1.38 | $1.40 | $1.31 | $1.31 | $-0.08 | -5.76% | 9,249 | $1.35 | $1.31 $1.40 |
| Sep 23, 2026 | $1.33 | $1.41 | $1.33 | $1.39 | +$0.03 | +2.21% | 4,956 | $1.35 | $1.33 $1.41 |
| Sep 22, 2026 | $1.35 | $1.41 | $1.31 | $1.36 | +$0.01 | +0.74% | 9,929 | $1.38 | $1.31 $1.41 |
| Sep 21, 2026 | $1.35 | $1.37 | $1.28 | $1.35 | +$0.00 | +0.00% | 53,273 | $1.33 | $1.28 $1.37 |
| Sep 18, 2026 | $1.40 | $1.40 | $1.35 | $1.35 | $-0.05 | -3.57% | 28,662 | $1.38 | $1.35 $1.40 |
| Sep 17, 2026 | $1.36 | $1.40 | $1.35 | $1.40 | +$0.05 | +3.70% | 14,191 | $1.38 | $1.35 $1.40 |
| Sep 16, 2026 | $1.40 | $1.40 | $1.32 | $1.35 | +$0.06 | +4.65% | 36,455 | $1.38 | $1.32 $1.40 |
| Sep 15, 2026 | $1.28 | $1.32 | $1.27 | $1.29 | +$0.00 | +0.00% | 37,909 | $1.29 | $1.27 $1.32 |
| Sep 14, 2026 | $1.29 | $1.31 | $1.27 | $1.29 | +$0.00 | +0.00% | 9,274 | $1.29 | $1.27 $1.31 |
| Sep 11, 2026 | $1.26 | $1.32 | $1.26 | $1.29 | $-0.01 | -0.77% | 9,212 | $1.29 | $1.26 $1.32 |
| Sep 10, 2026 | $1.28 | $1.36 | $1.27 | $1.30 | +$0.02 | +1.56% | 22,842 | $1.29 | $1.27 $1.36 |
| Sep 9, 2026 | $1.30 | $1.34 | $1.27 | $1.28 | $-0.03 | -2.29% | 36,117 | $1.29 | $1.27 $1.34 |
| Sep 8, 2026 | $1.35 | $1.35 | $1.31 | $1.31 | $-0.05 | -3.68% | 42,661 | $1.34 | $1.31 $1.35 |
| Sep 4, 2026 | $1.35 | $1.39 | $1.34 | $1.36 | +$0.00 | +0.00% | 10,122 | $1.37 | $1.34 $1.39 |
| Sep 3, 2026 | $1.33 | $1.39 | $1.33 | $1.36 | +$0.02 | +1.49% | 29,559 | $1.36 | $1.33 $1.39 |
| Sep 2, 2026 | $1.35 | $1.40 | $1.33 | $1.34 | $-0.02 | -1.11% | 26,518 | $1.35 | $1.33 $1.40 |
| Sep 1, 2026 | $1.35 | $1.45 | $1.28 | $1.36 | $-0.04 | -2.52% | 141,619 | $1.36 | $1.28 $1.45 |
| Aug 31, 2026 | $1.42 | $1.46 | $1.37 | $1.39 | $-0.02 | -1.42% | 82,333 | $1.41 | $1.37 $1.46 |
| Aug 28, 2026 | $1.57 | $1.60 | $1.35 | $1.41 | $-0.16 | -10.19% | 261,773 | $1.49 | $1.35 $1.60 |
| Aug 27, 2026 | $1.34 | $1.59 | $1.34 | $1.57 | +$0.27 | +20.77% | 1,110,582 | $1.54 | $1.34 $1.59 |
| Aug 26, 2026 | $1.28 | $1.34 | $1.25 | $1.30 | +$0.01 | +0.78% | 1,256,173 | $1.53 | $1.25 $1.34 |
| Aug 25, 2026 | $1.32 | $1.32 | $1.27 | $1.29 | $-0.01 | -0.77% | 97,228 | $1.30 | $1.27 $1.32 |
| Aug 24, 2026 | $1.35 | $1.35 | $1.29 | $1.30 | $-0.05 | -3.70% | 44,160 | $1.31 | $1.29 $1.35 |
| Aug 21, 2026 | $1.33 | $1.40 | $1.32 | $1.35 | +$0.01 | +0.75% | 20,097 | $1.35 | $1.32 $1.40 |
| Aug 20, 2026 | $1.39 | $1.42 | $1.33 | $1.34 | $-0.04 | -2.90% | 17,148 | $1.39 | $1.33 $1.42 |