Skip to main content

Atlantic Amer Corp (NQ: AAME )

1.667 -0.023 (-1.36%)
Streaming Delayed Price Updated: 12:24 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,891 -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%)
Sep 03, 2024 1.560 1.640 1.560 1.640 522 +0.04(+2.50%)
Aug 30, 2024 1.595 1.600 1.595 1.600 945 +0.04(+2.56%)
Aug 29, 2024 1.589 1.589 1.560 1.560 1,053 +0.00(+0.00%)
Aug 28, 2024 1.550 1.620 1.550 1.560 808 -0.04(-2.50%)
Aug 27, 2024 1.530 1.610 1.530 1.600 10,164 +0.00(+0.00%)
Aug 26, 2024 1.610 1.610 1.540 1.600 1,410 +0.06(+3.90%)
Aug 23, 2024 1.530 1.550 1.530 1.540 4,076 -0.01(-0.65%)
Aug 22, 2024 1.560 1.560 1.530 1.550 927 +0.02(+1.31%)
Aug 21, 2024 1.550 1.600 1.520 1.530 3,488 +0.02(+1.32%)
Aug 20, 2024 1.600 1.600 1.510 1.510 12,371 -0.04(-2.58%)
Aug 19, 2024 1.510 1.550 1.500 1.550 6,063 +0.00(+0.00%)
Aug 16, 2024 1.541 1.569 1.510 1.550 9,502 +0.00(+0.00%)
Aug 15, 2024 1.546 1.550 1.546 1.550 1,571 -0.05(-3.13%)
Aug 14, 2024 1.580 1.620 1.500 1.600 7,715 +0.10(+6.67%)
Aug 13, 2024 1.520 1.580 1.500 1.500 2,376 +0.00(+0.00%)
Aug 12, 2024 1.561 1.587 1.500 1.500 1,939 -0.01(-0.66%)
Aug 09, 2024 1.510 1.510 1.510 1.510 272 -0.01(-0.66%)
Aug 08, 2024 1.530 1.600 1.510 1.520 2,592 -0.05(-3.18%)
Aug 07, 2024 1.570 1.570 1.570 1.570 409 +0.05(+3.28%)
Aug 06, 2024 1.490 1.572 1.490 1.520 12,854 -0.04(-2.61%)
Aug 05, 2024 1.561 1.561 1.561 1.561 361 +0.03(+2.03%)
Aug 02, 2024 1.500 1.530 1.500 1.530 1,741 +0.01(+0.45%)
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.