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: 11:37 AM 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 24, 2011 1.818 1.836 1.782 1.836 2,276 +0.03(+1.50%)
May 23, 2011 1.845 1.855 1.773 1.809 12,874 -0.05(-2.44%)
May 20, 2011 1.845 1.855 1.845 1.855 221 +0.00(+0.00%)
May 19, 2011 1.845 1.855 1.845 1.855 824 +0.00(+0.00%)
May 18, 2011 1.845 1.855 1.845 1.855 221 +0.00(+0.00%)
May 17, 2011 1.855 1.855 1.855 1.855 110 -0.01(-0.49%)
May 16, 2011 1.864 1.873 1.809 1.864 2,851 -0.01(-0.48%)
May 13, 2011 1.873 1.873 1.873 1.873 221 -0.03(-1.43%)
May 12, 2011 1.900 1.900 1.800 1.900 552 +0.04(+2.34%)
May 11, 2011 1.873 1.873 1.856 1.856 663 -0.02(-0.87%)
May 10, 2011 1.864 1.873 1.755 1.873 5,232 +0.02(+0.98%)
May 09, 2011 1.836 1.855 1.764 1.855 2,220 -0.02(-0.97%)
May 06, 2011 1.845 1.891 1.728 1.873 6,192 +0.03(+1.47%)
May 05, 2011 1.845 1.873 1.809 1.845 14,550 -0.02(-0.97%)
May 04, 2011 1.818 1.873 1.728 1.864 7,255 -0.01(-0.48%)
May 03, 2011 1.900 1.900 1.873 1.873 552 -0.03(-1.43%)
May 02, 2011 1.818 2.017 1.818 1.900 6,935 -0.05(-2.33%)
Apr 29, 2011 1.800 1.990 1.800 1.945 1,989 +0.05(+2.87%)
Apr 28, 2011 1.918 1.918 1.728 1.891 7,280 +0.03(+1.46%)
Apr 27, 2011 1.809 1.864 1.809 1.863 972 +0.01(+0.43%)
Apr 26, 2011 1.855 1.864 1.809 1.855 1,834 +0.00(+0.05%)
Apr 25, 2011 1.848 1.954 1.683 1.855 10,154 -0.01(-0.49%)
Apr 21, 2011 1.855 1.864 1.855 1.864 221 +0.01(+0.49%)
Apr 20, 2011 1.845 1.855 1.782 1.855 1,348 +0.01(+0.49%)
Apr 19, 2011 1.855 1.855 1.746 1.845 2,431 -0.01(-0.49%)
Apr 18, 2011 1.855 1.855 1.845 1.855 331 +0.01(+0.49%)
Apr 15, 2011 1.836 1.845 1.836 1.845 663 -0.00(-0.00%)
Apr 14, 2011 1.855 1.900 1.755 1.845 9,299 -0.05(-2.86%)
Apr 13, 2011 1.900 1.900 1.900 1.900 110 +0.00(+0.00%)
Apr 12, 2011 1.903 1.909 1.882 1.900 6,022 -0.02(-0.94%)
Apr 11, 2011 1.954 1.954 1.882 1.918 6,660 +0.00(+0.00%)
Apr 08, 2011 1.864 1.918 1.864 1.918 221 +0.04(+1.92%)
Apr 07, 2011 1.918 1.918 1.809 1.882 15,807 -0.05(-2.35%)
Apr 05, 2011 1.927 1.927 1.927 1.927 0 -0.04(-1.84%)
Apr 04, 2011 1.875 1.963 1.845 1.963 754 -0.01(-0.46%)
Apr 01, 2011 1.954 1.972 1.954 1.972 331 +0.01(+0.46%)
Mar 31, 2011 1.963 1.963 1.963 1.963 110 -0.01(-0.46%)
Mar 30, 2011 1.974 1.974 1.963 1.972 553 +0.01(+0.46%)
Mar 29, 2011 1.963 1.963 1.963 1.963 691 +0.05(+2.78%)
Mar 28, 2011 1.910 1.910 1.910 1.910 557 +0.03(+1.49%)
Mar 25, 2011 1.882 1.945 1.783 1.882 3,012 -0.04(-1.87%)
Mar 24, 2011 1.945 2.007 1.810 1.918 9,448 +0.03(+1.42%)
Mar 23, 2011 1.931 1.936 1.810 1.891 2,231 -0.08(-4.09%)
Mar 22, 2011 1.945 2.007 1.909 1.972 13,762 +0.02(+0.92%)
Mar 21, 2011 1.891 1.954 1.882 1.954 2,014 +0.10(+5.31%)
Mar 18, 2011 1.819 1.855 1.819 1.855 252,289 +0.02(+0.98%)
Mar 17, 2011 1.864 1.882 1.837 1.837 889 +0.00(+0.00%)
Mar 16, 2011 1.846 1.855 1.837 1.837 2,342 -0.04(-2.38%)
Mar 15, 2011 1.846 1.900 1.846 1.882 1,564 -0.01(-0.47%)
Mar 14, 2011 1.891 1.891 1.891 1.891 111 -0.01(-0.47%)
Mar 11, 2011 1.801 1.900 1.801 1.900 2,454 +0.11(+6.00%)
Mar 10, 2011 1.810 1.810 1.721 1.792 2,231 -0.04(-1.96%)
Mar 09, 2011 1.837 1.846 1.819 1.828 3,570 +0.03(+1.49%)
Mar 08, 2011 1.855 1.873 1.748 1.801 11,661 -0.08(-4.29%)
Mar 07, 2011 1.882 1.882 1.882 1.882 111 -0.02(-0.94%)
Mar 03, 2011 1.900 1.900 1.900 1.900 0 +0.03(+1.44%)
Mar 02, 2011 1.873 1.873 1.873 1.873 111 +0.08(+4.50%)
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.