Atlantic Amer Corp (NQ: AAME )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.600 1.690 1.600 1.630 1,220 -0.06(-3.54%)
Jul 18, 2024 1.720 1.770 1.620 1.690 8,745 -0.02(-1.18%)
Jul 17, 2024 1.664 1.720 1.635 1.710 7,234 +0.05(+3.01%)
Jul 16, 2024 1.630 1.700 1.610 1.660 2,556 +0.05(+3.11%)
Jul 15, 2024 1.680 1.680 1.600 1.610 3,665 -0.06(-3.59%)
Jul 12, 2024 1.700 1.700 1.645 1.670 3,726 +0.09(+5.70%)
Jul 11, 2024 1.580 1.580 1.580 1.580 347 +0.02(+1.28%)
Jul 10, 2024 1.570 1.620 1.550 1.560 2,983 +0.00(+0.00%)
Jul 09, 2024 1.520 1.630 1.520 1.560 5,957 +0.01(+0.65%)
Jul 08, 2024 1.610 1.631 1.550 1.550 3,278 -0.03(-1.90%)
Jul 05, 2024 1.580 1.640 1.580 1.580 3,493 -0.01(-0.64%)
Jul 03, 2024 1.590 1.590 1.590 1.590 793 +0.01(+0.64%)
Jul 02, 2024 1.640 1.640 1.580 1.580 3,134 -0.11(-6.66%)
Jul 01, 2024 1.590 1.693 1.590 1.693 841 +0.00(+0.16%)
Jun 28, 2024 1.700 1.740 1.621 1.690 6,043 -0.03(-1.74%)
Jun 27, 2024 1.660 1.720 1.660 1.720 1,740 +0.06(+3.61%)
Jun 26, 2024 1.720 1.730 1.660 1.660 4,103 +0.00(+0.00%)
Jun 25, 2024 1.650 1.660 1.650 1.660 919 +0.00(+0.00%)
Jun 21, 2024 1.660 264 -0.14(-8.02%)
Jun 20, 2024 1.740 1.824 1.740 1.805 5,219 +0.07(+4.31%)
Jun 18, 2024 1.810 1.910 1.700 1.730 6,460 -0.17(-8.94%)
Jun 17, 2024 1.990 1.990 1.810 1.900 6,684 +0.07(+3.83%)
Jun 14, 2024 1.895 1.925 1.780 1.830 11,105 -0.07(-3.68%)
Jun 13, 2024 1.870 1.905 1.870 1.900 1,322 +0.12(+7.04%)
Jun 12, 2024 1.775 1.775 1.775 1.775 315 -0.06(-3.22%)
Jun 11, 2024 1.820 1.834 1.800 1.834 1,526 +0.00(+0.22%)
Jun 10, 2024 1.830 1.830 1.830 1.830 583 +0.05(+2.81%)
Jun 07, 2024 1.775 1.820 1.760 1.780 1,359 -0.03(-1.66%)
Jun 06, 2024 1.820 1.820 1.757 1.810 1,313 -0.00(-0.28%)
Jun 05, 2024 1.790 1.830 1.780 1.815 8,767 +0.03(+1.40%)
Jun 04, 2024 1.640 1.790 1.640 1.790 10,607 +0.05(+2.87%)
Jun 03, 2024 1.670 1.760 1.660 1.740 5,159 +0.07(+4.19%)
May 31, 2024 1.650 1.730 1.650 1.670 4,818 +0.01(+0.60%)
May 30, 2024 1.717 1.720 1.640 1.660 3,942 +0.02(+1.22%)
May 29, 2024 1.640 1.640 1.630 1.640 3,163 +0.01(+0.61%)
May 28, 2024 1.720 1.720 1.620 1.630 4,637 -0.02(-1.21%)
May 24, 2024 1.680 1.680 1.650 1.650 1,044 -0.03(-1.79%)
May 23, 2024 1.710 1.710 1.680 1.680 849 -0.02(-1.18%)
May 22, 2024 1.770 1.780 1.670 1.700 5,707 -0.04(-2.30%)
May 21, 2024 1.610 1.750 1.610 1.740 15,627 +0.10(+6.10%)
May 20, 2024 1.730 1.843 1.620 1.640 8,351 -0.07(-4.09%)
May 17, 2024 1.680 1.740 1.680 1.710 2,779 +0.00(+0.00%)
May 16, 2024 1.730 1.750 1.690 1.710 5,157 -0.05(-2.84%)
May 15, 2024 1.785 1.785 1.760 1.760 2,244 -0.02(-1.40%)
May 14, 2024 1.670 1.805 1.670 1.785 2,591 +0.09(+5.62%)
May 13, 2024 1.760 1.900 1.690 1.690 14,809 -0.09(-5.06%)
May 10, 2024 1.950 1.950 1.780 1.780 6,465 -0.09(-4.58%)
May 09, 2024 1.780 1.990 1.780 1.866 6,863 +0.04(+1.95%)
May 08, 2024 1.760 1.907 1.760 1.830 4,314 +0.07(+3.98%)
May 07, 2024 1.895 1.895 1.760 1.760 17,925 -0.05(-2.76%)
May 06, 2024 1.870 1.900 1.810 1.810 3,919 -0.07(-3.72%)
May 03, 2024 1.980 1.980 1.870 1.880 1,748 +0.00(+0.00%)
May 02, 2024 1.866 1.900 1.866 1.880 1,257 +0.00(+0.01%)
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.