Atlantic Amer Cp (NQ: AAME )

2.870 -0.080 (-2.71%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 2.850 3.040 2.850 2.950 4,111 -0.09(-2.96%)
Sep 26, 2022 2.850 3.110 2.850 3.040 2,568 +0.09(+3.05%)
Sep 23, 2022 3.090 3.090 2.910 2.950 4,636 -0.16(-5.14%)
Sep 22, 2022 2.985 3.140 2.985 3.110 1,164 +0.02(+0.65%)
Sep 21, 2022 3.060 3.100 2.942 3.090 2,198 +0.00(+0.00%)
Sep 20, 2022 3.120 3.150 2.880 3.090 15,248 +0.05(+1.81%)
Sep 19, 2022 3.040 3.065 3.035 3.035 1,411 +0.04(+1.51%)
Sep 16, 2022 3.040 3.080 2.990 2.990 3,665 -0.03(-0.99%)
Sep 15, 2022 2.950 3.040 2.920 3.020 7,950 +0.10(+3.42%)
Sep 14, 2022 3.070 3.100 2.920 2.920 4,529 -0.15(-4.89%)
Sep 13, 2022 3.070 3.090 2.992 3.070 3,726 +0.12(+4.07%)
Sep 12, 2022 3.010 3.060 2.950 2.950 11,121 -0.08(-2.64%)
Sep 09, 2022 2.860 3.050 2.860 3.030 2,797 +0.10(+3.41%)
Sep 08, 2022 2.810 3.030 2.810 2.930 2,158 -0.06(-2.01%)
Sep 07, 2022 2.820 3.040 2.820 2.990 3,912 +0.01(+0.34%)
Sep 06, 2022 3.030 3.040 2.920 2.980 3,540 +0.01(+0.34%)
Sep 02, 2022 2.880 2.990 2.880 2.970 2,571 +0.00(+0.00%)
Sep 01, 2022 3.050 3.050 2.860 2.970 5,090 -0.02(-0.67%)
Aug 31, 2022 3.030 3.090 2.900 2.990 13,732 -0.08(-2.61%)
Aug 30, 2022 3.070 3.070 3.070 3.070 623 +0.14(+4.78%)
Aug 29, 2022 3.000 3.090 2.930 2.930 15,440 -0.14(-4.56%)
Aug 26, 2022 3.080 3.090 2.960 3.070 9,006 +0.01(+0.32%)
Aug 25, 2022 2.940 3.060 2.940 3.060 2,423 +0.08(+2.69%)
Aug 24, 2022 2.970 3.050 2.950 2.980 10,394 -0.04(-1.30%)
Aug 23, 2022 3.100 3.100 3.019 3.019 1,796 -0.08(-2.61%)
Aug 22, 2022 2.900 3.100 2.850 3.100 10,116 +0.24(+8.39%)
Aug 19, 2022 3.160 3.160 2.810 2.860 58,312 -0.26(-8.34%)
Aug 18, 2022 3.010 3.170 3.000 3.120 6,010 +0.06(+1.96%)
Aug 17, 2022 2.970 3.180 2.970 3.060 15,653 +0.08(+2.68%)
Aug 16, 2022 3.120 3.200 2.950 2.980 30,110 -0.12(-3.72%)
Aug 15, 2022 3.100 3.110 3.000 3.095 16,376 +0.10(+3.17%)
Aug 12, 2022 3.090 3.090 2.911 3.000 9,669 +0.04(+1.35%)
Aug 11, 2022 2.930 3.100 2.930 2.960 3,269 +0.08(+2.78%)
Aug 10, 2022 3.050 3.050 2.880 2.880 854 +0.01(+0.35%)
Aug 09, 2022 2.880 3.000 2.850 2.870 6,515 -0.06(-2.05%)
Aug 08, 2022 3.000 3.000 2.810 2.930 1,988 -0.02(-0.68%)
Aug 05, 2022 2.904 3.050 2.820 2.950 3,187 -0.04(-1.34%)
Aug 04, 2022 3.090 3.090 2.710 2.990 8,767 +0.07(+2.22%)
Aug 03, 2022 2.970 2.990 2.813 2.925 2,977 +0.13(+4.77%)
Aug 02, 2022 2.830 2.884 2.792 2.792 4,042 -0.12(-4.07%)
Aug 01, 2022 2.980 2.980 2.740 2.910 6,946 -0.01(-0.34%)
Jul 29, 2022 2.620 2.940 2.620 2.920 5,862 +0.09(+3.18%)
Jul 28, 2022 2.760 2.830 2.600 2.830 7,585 +0.10(+3.66%)
Jul 27, 2022 2.690 2.820 2.645 2.730 14,418 +0.05(+1.87%)
Jul 26, 2022 3.030 3.080 2.650 2.680 14,310 -0.32(-10.67%)
Jul 25, 2022 3.000 3.060 2.910 3.000 4,043 +0.00(+0.00%)
Jul 22, 2022 3.000 3.000 2.990 3.000 620 +0.05(+1.69%)
Jul 21, 2022 2.840 2.950 2.840 2.950 1,234 +0.19(+6.88%)
Jul 20, 2022 2.780 2.800 2.664 2.760 1,751 +0.03(+1.10%)
Jul 19, 2022 2.900 2.910 2.720 2.730 2,152 +0.06(+2.06%)
Jul 18, 2022 2.820 2.890 2.675 2.675 5,354 +0.00(+0.19%)
Jul 15, 2022 2.980 3.129 2.570 2.670 8,153 -0.21(-7.29%)
Jul 14, 2022 3.050 3.050 2.880 2.880 2,125 -0.14(-4.63%)
Jul 13, 2022 2.780 3.040 2.750 3.020 4,558 -0.09(-2.89%)
Jul 12, 2022 3.100 3.180 3.020 3.110 3,635 -0.02(-0.64%)
Jul 11, 2022 3.110 3.200 2.990 3.130 15,111 +0.07(+2.29%)
Jul 08, 2022 2.960 3.160 2.890 3.060 3,935 +0.03(+0.99%)
Jul 07, 2022 2.700 3.090 2.700 3.030 24,339 +0.30(+10.99%)
Jul 06, 2022 2.470 2.750 2.470 2.730 25,154 +0.16(+6.23%)
Jul 05, 2022 2.640 2.660 2.500 2.570 2,966 +0.03(+1.18%)
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.