Atlantic Amer Cp (NQ: AAME )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 3.586 3.586 3.586 190 -0.05(-1.32%)
Jan 29, 2018 3.442 3.681 3.442 3.633 9,248 +0.19(+5.56%)
Jan 25, 2018 3.442 3.442 3.442 117 +0.14(+4.35%)
Jan 24, 2018 3.299 3.299 3.299 3.299 1,771 -0.05(-1.43%)
Jan 23, 2018 3.347 3.347 3.347 3.347 1,741 +0.00(+0.00%)
Jan 22, 2018 3.340 3.347 3.340 3.347 3,256 +0.01(+0.34%)
Jan 19, 2018 3.251 3.347 3.251 3.335 3,020 +0.13(+4.12%)
Jan 18, 2018 3.155 3.203 3.155 3.203 2,379 +0.00(+0.15%)
Jan 17, 2018 3.155 3.198 3.108 3.198 2,857 +0.04(+1.36%)
Jan 16, 2018 3.108 3.155 3.108 3.155 6,146 -0.05(-1.49%)
Jan 12, 2018 3.203 3.203 3.203 0 +0.00(+0.15%)
Jan 11, 2018 3.155 3.203 3.155 3.198 1,969 -0.00(-0.15%)
Jan 10, 2018 3.203 3.203 3.179 3.203 1,554 -0.05(-1.47%)
Jan 09, 2018 3.203 3.288 3.203 3.251 2,059 +0.05(+1.49%)
Jan 08, 2018 3.442 3.442 3.203 3.203 13,380 -0.29(-8.22%)
Jan 05, 2018 3.108 3.490 3.108 3.490 7,897 +0.38(+12.31%)
Jan 04, 2018 3.203 3.251 3.108 3.108 2,880 -0.10(-2.99%)
Jan 03, 2018 3.340 3.340 3.108 3.203 25,456 +0.10(+3.08%)
Jan 02, 2018 3.251 3.108 3.108 2,437 -0.14(-4.41%)
Dec 29, 2017 3.251 3.251 3.251 0 +0.14(+4.62%)
Dec 28, 2017 3.394 3.394 3.108 3.108 10,319 -0.10(-2.99%)
Dec 27, 2017 3.394 3.394 3.203 3.203 3,541 -0.24(-6.94%)
Dec 26, 2017 3.490 3.490 3.347 3.442 6,610 -0.24(-6.49%)
Dec 22, 2017 3.681 3.681 3.442 3.681 5,956 +0.00(+0.00%)
Dec 21, 2017 3.442 3.825 3.442 3.681 6,575 +0.38(+11.59%)
Dec 20, 2017 3.442 3.538 3.275 3.299 3,244 -0.29(-8.00%)
Dec 19, 2017 3.251 3.586 3.251 3.586 5,380 +0.05(+1.35%)
Dec 18, 2017 3.155 3.538 3.155 3.538 8,323 +0.14(+4.23%)
Dec 15, 2017 3.245 3.442 3.065 3.394 11,215 +0.14(+4.41%)
Dec 14, 2017 2.945 3.299 2.945 3.251 6,201 +0.24(+7.94%)
Dec 13, 2017 3.012 3.060 2.869 3.012 13,558 +0.05(+1.61%)
Dec 12, 2017 3.060 3.203 2.964 2.964 21,396 -0.24(-7.46%)
Dec 11, 2017 3.251 3.299 3.060 3.203 10,496 -0.10(-2.90%)
Dec 08, 2017 3.347 3.347 3.203 3.299 2,172 -0.05(-1.43%)
Dec 07, 2017 3.442 3.442 3.347 3.347 3,997 -0.12(-3.45%)
Dec 06, 2017 3.466 3.466 3.466 3.466 37,350 +0.12(+3.57%)
Dec 05, 2017 3.574 3.574 3.299 3.347 2,273 -0.10(-2.78%)
Dec 04, 2017 3.442 3.155 3.442 1,718 -0.10(-2.70%)
Dec 01, 2017 3.500 3.538 3.347 3.538 910 +0.10(+2.78%)
Nov 30, 2017 3.590 3.607 3.442 3.442 3,400 -0.10(-2.70%)
Nov 29, 2017 3.538 3.538 3.529 3.538 7,712 +0.07(+1.93%)
Nov 28, 2017 3.471 3.471 3.471 3.471 662 +0.03(+0.83%)
Nov 27, 2017 3.453 3.538 3.358 3.442 7,836 -0.10(-2.70%)
Nov 24, 2017 3.526 3.538 3.442 3.538 1,230 +0.00(+0.00%)
Nov 22, 2017 3.633 3.633 3.538 3.538 1,212 +0.10(+2.78%)
Nov 21, 2017 3.586 3.633 3.442 3.442 1,433 -0.18(-5.01%)
Nov 20, 2017 3.538 3.633 3.538 3.624 3,541 +0.18(+5.27%)
Nov 17, 2017 3.633 3.633 3.442 3.442 1,580 -0.05(-1.37%)
Nov 16, 2017 3.394 3.490 3.394 3.490 952 +0.00(+0.00%)
Nov 15, 2017 3.633 3.633 3.490 3.490 1,006 +0.05(+1.39%)
Nov 14, 2017 3.490 3.633 3.394 3.442 2,432 +0.10(+2.86%)
Nov 10, 2017 3.347 3.347 3.347 5 +0.00(+0.00%)
Nov 09, 2017 3.347 3.347 3.347 3.347 659 +0.05(+1.45%)
Nov 08, 2017 3.490 3.490 3.299 3.299 1,411 +0.05(+1.47%)
Nov 07, 2017 3.251 3.251 3.251 3.251 200 -0.19(-5.56%)
Nov 06, 2017 3.442 3.490 3.442 3.442 9,170 +0.00(+0.00%)
Nov 03, 2017 3.490 3.490 3.358 3.442 1,404 -0.05(-1.37%)
Nov 02, 2017 3.490 3.490 2.945 3.490 4,530 -0.14(-3.95%)
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.