Atlantic Amer Cp (NQ: AAME )

2.760 -0.100 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2.900 2.950 2.515 2.760 21,700 -0.10(-3.50%)
May 26, 2022 2.770 2.860 2.760 2.860 1,639 +0.10(+3.62%)
May 25, 2022 2.675 2.805 2.675 2.760 7,493 +0.11(+4.04%)
May 24, 2022 2.932 2.932 2.574 2.653 7,854 -0.06(-2.11%)
May 23, 2022 2.710 2.710 2.695 2.710 3,164 +0.00(+0.00%)
May 20, 2022 2.860 2.860 2.700 2.710 7,048 -0.08(-2.87%)
May 19, 2022 2.600 3.020 2.410 2.790 7,956 +0.00(+0.18%)
May 18, 2022 2.800 2.800 2.780 2.785 1,963 -0.04(-1.59%)
May 17, 2022 2.890 3.140 2.805 2.830 4,846 +0.12(+4.43%)
May 16, 2022 2.850 2.983 2.710 2.710 8,063 -0.23(-7.82%)
May 13, 2022 2.880 2.940 2.775 2.940 2,663 +0.08(+2.80%)
May 12, 2022 2.760 3.000 2.650 2.860 2,524 -0.01(-0.35%)
May 11, 2022 2.910 3.130 2.760 2.870 27,735 -0.04(-1.37%)
May 10, 2022 2.910 2.910 2.782 2.910 3,017 -0.01(-0.34%)
May 09, 2022 2.920 2.985 2.920 2.920 847 -0.07(-2.34%)
May 06, 2022 2.920 3.050 2.920 2.990 3,868 -0.01(-0.33%)
May 05, 2022 3.050 3.050 2.930 3.000 4,086 +0.03(+1.01%)
May 04, 2022 3.090 3.090 2.920 2.970 3,393 -0.04(-1.33%)
May 03, 2022 3.017 3.017 2.990 3.010 1,740 +0.03(+1.01%)
May 02, 2022 2.950 3.110 2.950 2.980 1,902 -0.07(-2.30%)
Apr 29, 2022 2.967 3.130 2.967 3.050 4,203 +0.05(+1.67%)
Apr 28, 2022 3.090 3.140 3.000 3.000 11,414 -0.13(-4.15%)
Apr 27, 2022 3.020 3.140 2.994 3.130 7,710 -0.02(-0.64%)
Apr 26, 2022 3.150 3.150 3.020 3.150 1,873 -0.02(-0.63%)
Apr 25, 2022 3.089 3.300 3.019 3.170 1,924 -0.03(-0.94%)
Apr 22, 2022 3.120 3.200 3.120 3.200 1,250 +0.05(+1.59%)
Apr 21, 2022 3.180 3.330 3.140 3.150 2,656 +0.01(+0.32%)
Apr 20, 2022 3.320 3.320 3.120 3.140 1,592 -0.01(-0.32%)
Apr 19, 2022 3.100 3.270 3.060 3.150 5,683 -0.02(-0.63%)
Apr 18, 2022 3.370 3.370 3.111 3.170 9,325 -0.26(-7.58%)
Apr 14, 2022 3.350 3.490 3.251 3.430 11,966 -0.03(-0.87%)
Apr 13, 2022 3.550 3.580 3.340 3.460 4,484 -0.12(-3.35%)
Apr 12, 2022 3.700 3.700 3.455 3.580 10,053 -0.06(-1.78%)
Apr 11, 2022 3.330 3.790 3.210 3.645 62,157 +0.33(+10.11%)
Apr 08, 2022 3.210 3.380 3.210 3.310 9,366 -0.00(-0.15%)
Apr 07, 2022 3.280 3.570 3.250 3.315 52,777 -0.04(-1.04%)
Apr 06, 2022 3.310 3.410 3.200 3.350 9,070 -0.05(-1.47%)
Apr 05, 2022 3.220 3.447 3.170 3.400 37,369 +0.18(+5.59%)
Apr 04, 2022 3.200 3.300 3.200 3.220 10,812 +0.07(+2.22%)
Apr 01, 2022 3.100 3.300 3.100 3.150 11,734 +0.02(+0.64%)
Mar 31, 2022 3.100 3.150 2.895 3.130 7,966 +0.05(+1.57%)
Mar 30, 2022 2.960 3.100 2.830 3.082 11,337 +0.11(+3.76%)
Mar 29, 2022 2.900 3.040 2.850 2.970 11,333 +0.12(+4.21%)
Mar 28, 2022 2.820 2.900 2.800 2.850 6,253 +0.00(+0.00%)
Mar 25, 2022 2.850 3.090 2.830 2.850 27,705 +0.02(+0.71%)
Mar 24, 2022 2.780 2.840 2.664 2.830 10,865 +0.21(+7.81%)
Mar 23, 2022 2.670 2.750 2.620 2.625 13,278 -0.00(-0.19%)
Mar 22, 2022 2.620 2.630 2.500 2.630 11,200 +0.01(+0.38%)
Mar 21, 2022 2.550 2.630 2.440 2.620 6,788 +0.07(+2.75%)
Mar 18, 2022 2.490 2.550 2.475 2.550 3,093 +0.04(+1.59%)
Mar 17, 2022 2.364 2.540 2.364 2.510 2,400 +0.12(+5.02%)
Mar 16, 2022 2.480 2.500 2.370 2.390 2,258 +0.04(+1.70%)
Mar 15, 2022 2.340 2.500 2.267 2.350 15,801 +0.08(+3.52%)
Mar 14, 2022 2.346 2.347 2.270 2.270 1,916 -0.07(-2.99%)
Mar 11, 2022 2.264 2.410 2.264 2.340 6,044 -0.04(-1.68%)
Mar 10, 2022 2.280 2.410 2.280 2.380 2,587 +0.00(+0.00%)
Mar 09, 2022 2.410 2.410 2.230 2.380 11,662 +0.16(+7.21%)
Mar 08, 2022 2.390 2.390 2.210 2.220 12,258 -0.12(-5.13%)
Mar 07, 2022 2.460 2.460 2.340 2.340 4,954 -0.08(-3.31%)
Mar 04, 2022 2.510 2.510 2.420 2.420 2,255 -0.10(-3.97%)
Mar 02, 2022 2.520 279 -0.03(-1.18%)
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.