Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.760 -0.025 (-1.40%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 3.212 3.761 3.212 3.600 32,483 +0.47(+15.15%)
May 28, 2015 3.032 3.202 3.028 3.127 17,108 +0.16(+5.43%)
May 27, 2015 3.022 3.098 2.928 2.966 25,626 -0.13(-4.28%)
May 26, 2015 3.221 3.221 2.994 3.098 13,277 -0.12(-3.82%)
May 22, 2015 3.212 3.221 3.221 3.221 4,010 +0.00(+0.00%)
May 21, 2015 3.292 3.292 3.127 3.221 6,618 -0.10(-3.13%)
May 20, 2015 3.327 3.401 3.202 3.326 9,778 -0.09(-2.50%)
May 19, 2015 3.430 3.458 3.411 3.411 2,744 -0.09(-2.44%)
May 18, 2015 3.364 3.515 3.326 3.496 5,173 +0.08(+2.22%)
May 15, 2015 3.610 3.610 3.382 3.420 4,774 -0.10(-2.96%)
May 14, 2015 3.629 3.629 3.507 3.525 3,276 -0.07(-1.85%)
May 13, 2015 3.591 3.615 3.553 3.591 2,617 -0.06(-1.56%)
May 12, 2015 3.686 3.686 3.600 3.648 4,990 +0.05(+1.32%)
May 11, 2015 3.600 3.724 3.591 3.600 6,192 -0.12(-3.31%)
May 08, 2015 3.695 3.752 3.648 3.724 6,094 -0.03(-0.76%)
May 07, 2015 3.686 3.752 3.686 3.752 1,036 -0.01(-0.25%)
May 06, 2015 3.714 3.761 3.676 3.761 4,241 +0.01(+0.25%)
May 05, 2015 3.752 3.752 3.676 3.752 6,238 +0.00(+0.00%)
Apr 30, 2015 3.752 3.752 3.752 3.752 7 +0.00(+0.00%)
Apr 29, 2015 3.699 3.752 3.699 3.752 328 -0.01(-0.25%)
Apr 28, 2015 3.752 3.761 3.752 3.761 1,286 +0.00(+0.00%)
Apr 27, 2015 3.752 3.761 3.752 3.761 1,355 +0.01(+0.25%)
Apr 24, 2015 3.752 3.752 3.752 3.752 957 +0.00(+0.00%)
Apr 23, 2015 3.724 3.752 3.724 3.752 966 +0.00(+0.00%)
Apr 22, 2015 3.752 3.752 3.752 3.752 158 +0.00(+0.00%)
Apr 21, 2015 3.704 3.752 3.704 3.752 706 -0.01(-0.25%)
Apr 20, 2015 3.761 3.761 3.761 3.761 149 +0.01(+0.25%)
Apr 17, 2015 3.743 3.752 3.743 3.752 529 -0.01(-0.25%)
Apr 16, 2015 3.761 3.761 3.761 3.761 118 -0.01(-0.25%)
Apr 15, 2015 3.724 3.790 3.724 3.771 1,921 -0.02(-0.50%)
Apr 13, 2015 3.790 3.790 3.790 3.790 2,533 +0.00(+0.00%)
Apr 10, 2015 3.780 3.790 3.771 3.790 4,618 +0.01(+0.25%)
Apr 09, 2015 3.751 3.780 3.751 3.780 948 +0.02(+0.50%)
Apr 08, 2015 3.714 3.761 3.714 3.761 3,146 +0.05(+1.27%)
Apr 07, 2015 3.733 3.761 3.714 3.714 1,618 -0.02(-0.50%)
Apr 06, 2015 3.733 3.733 3.733 3.733 332 +0.00(+0.00%)
Apr 02, 2015 3.733 3.733 3.733 3.733 106 -0.02(-0.50%)
Apr 01, 2015 3.733 3.752 3.733 3.752 753 -0.05(-1.24%)
Mar 31, 2015 3.818 3.818 3.790 3.799 7,874 +0.00(+0.00%)
Mar 30, 2015 3.733 3.799 3.714 3.799 2,743 +0.07(+1.77%)
Mar 27, 2015 3.733 3.733 3.733 3.733 108 -0.06(-1.49%)
Mar 26, 2015 3.747 3.790 3.743 3.790 963 +0.08(+2.03%)
Mar 25, 2015 3.818 3.818 3.714 3.714 1,208 -0.10(-2.71%)
Mar 24, 2015 3.780 3.818 3.780 3.818 1,965 +0.00(+0.00%)
Mar 23, 2015 3.714 3.818 3.714 3.818 2,990 +0.09(+2.53%)
Mar 20, 2015 3.752 3.846 3.691 3.724 7,999 -0.08(-1.98%)
Mar 19, 2015 3.771 3.809 3.752 3.799 5,894 -0.01(-0.25%)
Mar 18, 2015 3.790 3.818 3.790 3.809 1,029 +0.02(+0.50%)
Mar 17, 2015 3.771 3.790 3.771 3.790 9,440 +0.00(+0.00%)
Mar 16, 2015 3.790 3.790 3.790 3.790 1,099 +0.00(+0.00%)
Mar 13, 2015 3.790 3.790 3.790 3.790 1,346 +0.03(+0.75%)
Mar 12, 2015 3.790 3.790 3.752 3.761 4,344 +0.07(+1.79%)
Mar 11, 2015 3.790 3.818 3.677 3.696 4,878 -0.08(-2.24%)
Mar 10, 2015 3.790 3.790 3.780 3.780 1,229 +0.00(+0.00%)
Mar 09, 2015 3.743 3.790 3.743 3.780 1,512 +0.04(+1.01%)
Mar 06, 2015 3.790 3.790 3.714 3.743 4,310 -0.01(-0.25%)
Mar 05, 2015 3.761 3.761 3.752 3.752 1,291 +0.05(+1.32%)
Mar 04, 2015 3.827 3.827 3.703 3.703 642 -0.09(-2.43%)
Mar 03, 2015 3.790 3.846 3.705 3.795 4,282 +0.01(+0.15%)
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.