Atlantic Amer Corp (NQ: AAME )

1.692 +0.042 (+2.56%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,951 -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%)
Oct 01, 2024 1.620 1.730 1.611 1.680 10,681 -0.02(-1.18%)
Sep 30, 2024 1.780 1.790 1.660 1.700 11,128 +0.02(+1.19%)
Sep 27, 2024 1.625 1.720 1.599 1.680 11,310 +0.07(+4.35%)
Sep 26, 2024 1.650 1.748 1.580 1.610 13,545 +0.05(+3.21%)
Sep 25, 2024 1.670 1.780 1.560 1.560 5,551 -0.03(-1.89%)
Sep 24, 2024 1.560 1.680 1.552 1.590 2,811 +0.01(+0.63%)
Sep 23, 2024 1.430 1.600 1.430 1.580 8,395 +0.15(+10.49%)
Sep 20, 2024 1.590 1.650 1.430 1.430 16,571 -0.21(-12.54%)
Sep 19, 2024 1.635 1.635 1.635 1.635 1,127 +0.08(+5.48%)
Sep 18, 2024 1.635 1.635 1.550 1.550 3,571 -0.07(-4.32%)
Sep 17, 2024 1.670 1.740 1.600 1.620 5,933 -0.07(-4.14%)
Sep 16, 2024 1.680 1.690 1.660 1.690 2,611 +0.03(+1.78%)
Sep 13, 2024 1.700 1.770 1.660 1.660 5,531 -0.08(-4.57%)
Sep 12, 2024 1.760 1.760 1.700 1.740 815 -0.01(-0.57%)
Sep 11, 2024 1.709 1.750 1.650 1.750 12,924 +0.03(+1.74%)
Sep 10, 2024 1.730 1.730 1.715 1.720 2,172 +0.00(+0.00%)
Sep 09, 2024 1.660 1.720 1.620 1.720 1,920 +0.05(+2.99%)
Sep 06, 2024 1.670 1.690 1.620 1.670 3,679 -0.01(-0.60%)
Sep 05, 2024 1.610 1.690 1.610 1.680 3,422 +0.06(+3.70%)
Sep 04, 2024 1.650 1.650 1.580 1.620 7,273 -0.02(-1.22%)
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.