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 31, 2019 2.424 2.424 2.376 2.376 824 +0.01(+0.60%)
May 30, 2019 2.362 2.362 2.362 17 +0.00(+0.00%)
May 28, 2019 2.362 2.362 2.362 0 -0.07(-2.97%)
May 24, 2019 2.347 2.434 2.347 2.434 618 +0.05(+2.03%)
May 23, 2019 2.386 2.386 2.386 4 +0.00(+0.00%)
May 22, 2019 2.172 2.386 2.172 2.386 1,107 +0.19(+8.85%)
May 21, 2019 2.211 2.434 2.192 2.192 16,111 -0.07(-3.00%)
May 20, 2019 2.260 2.260 2.260 25 +0.00(+0.00%)
May 17, 2019 2.260 2.260 2.260 21 +0.00(+0.00%)
May 16, 2019 2.376 2.376 2.260 2.260 1,457 -0.12(-4.85%)
May 15, 2019 2.375 2.375 2.375 8 +0.00(+0.00%)
May 14, 2019 2.375 2.375 2.375 47 +0.00(+0.00%)
May 13, 2019 2.375 2.375 2.375 2.375 129 -0.04(-1.65%)
May 10, 2019 2.434 2.434 2.405 2.415 1,031 +0.14(+5.95%)
May 08, 2019 2.279 2.279 2.279 0 +0.00(+0.00%)
May 07, 2019 2.279 2.279 2.279 2.279 474 -0.12(-4.86%)
May 06, 2019 2.434 2.463 2.347 2.395 6,450 -0.05(-1.98%)
May 03, 2019 2.444 2.444 2.444 143 +0.00(+0.00%)
May 02, 2019 2.453 2.463 2.395 2.444 2,612 +0.06(+2.44%)
May 01, 2019 2.386 2.386 2.386 62 +0.00(+0.00%)
Apr 30, 2019 2.376 2.386 2.376 2.386 1,511 +0.09(+4.09%)
Apr 29, 2019 2.292 2.292 2.292 2.292 221 -0.12(-5.00%)
Apr 26, 2019 2.413 2.413 2.413 339 +0.00(+0.00%)
Apr 25, 2019 2.371 2.512 2.366 2.413 2,824 +0.06(+2.38%)
Apr 24, 2019 2.424 2.424 2.357 2.357 5,298 -0.25(-9.58%)
Apr 23, 2019 2.606 2.606 2.606 2.606 1,195 +0.11(+4.57%)
Apr 22, 2019 2.424 2.502 2.424 2.492 3,015 +0.12(+4.90%)
Apr 18, 2019 2.376 2.376 2.376 2.376 1,856 +0.06(+2.51%)
Apr 17, 2019 2.376 2.395 2.318 2.318 2,649 -0.05(-2.05%)
Apr 16, 2019 2.376 2.376 2.366 2.366 3,198 +0.13(+5.63%)
Apr 15, 2019 2.240 2.240 2.240 2.240 3,587 -0.01(-0.37%)
Apr 12, 2019 2.240 2.248 2.230 2.248 1,959 -0.09(-3.80%)
Apr 11, 2019 2.393 2.393 2.308 2.337 1,854 -0.07(-2.82%)
Apr 10, 2019 2.279 2.424 2.279 2.405 10,307 +0.13(+5.53%)
Apr 09, 2019 2.502 2.502 2.279 2.279 9,773 -0.15(-6.00%)
Apr 08, 2019 2.537 2.537 2.424 2.424 3,332 -0.13(-4.91%)
Apr 05, 2019 2.549 2.549 2.549 1 +0.00(+0.00%)
Apr 04, 2019 2.511 2.559 2.463 2.549 6,458 +0.06(+2.32%)
Apr 03, 2019 2.492 2.607 2.367 2.492 21,684 +0.00(+0.00%)
Apr 02, 2019 2.482 2.593 2.444 2.492 20,833 -0.02(-0.88%)
Apr 01, 2019 2.501 2.514 2.501 2.514 5,964 +0.06(+2.47%)
Mar 29, 2019 2.501 2.501 2.453 2.453 1,247 +0.03(+1.19%)
Mar 28, 2019 2.424 2.424 2.424 2.424 387 -0.07(-2.70%)
Mar 27, 2019 2.501 2.501 2.492 2.492 1,719 +0.03(+1.17%)
Mar 26, 2019 2.482 2.574 2.453 2.463 3,353 -0.08(-3.03%)
Mar 25, 2019 2.540 2.540 2.540 2.540 125 -0.01(-0.38%)
Mar 22, 2019 2.549 2.549 2.549 2.549 103 -0.23(-8.30%)
Mar 21, 2019 2.800 2.809 2.780 2.780 1,058 -0.01(-0.34%)
Mar 20, 2019 2.790 2.790 2.790 2.790 1,316 +0.07(+2.47%)
Mar 19, 2019 2.732 2.761 2.703 2.723 2,104 -0.09(-3.08%)
Mar 18, 2019 2.809 2.809 2.809 115 +0.00(+0.00%)
Mar 15, 2019 2.598 2.809 2.598 2.809 9,562 +0.21(+8.15%)
Mar 14, 2019 2.598 2.598 2.598 165 +0.00(+0.00%)
Mar 13, 2019 2.415 2.607 2.222 2.598 6,078 +0.17(+7.14%)
Mar 12, 2019 2.424 2.434 2.424 2.424 1,756 -0.00(-0.00%)
Mar 11, 2019 2.424 2.424 2.424 2.424 1,102 -0.06(-2.32%)
Mar 08, 2019 2.415 2.588 2.415 2.482 13,096 -0.08(-3.01%)
Mar 07, 2019 2.598 2.617 2.559 2.559 1,579 -0.18(-6.67%)
Mar 06, 2019 2.742 2.742 2.742 76 +0.00(+0.00%)
Mar 05, 2019 2.742 2.742 2.742 220 +0.00(+0.00%)
Mar 04, 2019 2.742 2.761 2.742 2.742 8,769 -0.01(-0.35%)
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.