Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Atlantic American Corporation - Common Stock (NQ:AAME)

2.800 -0.120 (-4.11%)

Streaming Delayed Price Updated: 1:58 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	3.020	3.165	2.920	2.920	49,930	-0.10(-3.31%)
Nov 13, 2025	3.040	3.239	3.020	3.020	28,540	+0.02(+0.67%)
Nov 12, 2025	2.870	3.070	2.870	3.000	10,489	+0.08(+2.74%)
Nov 11, 2025	2.910	3.060	2.835	2.920	27,055	+0.02(+0.69%)
Nov 10, 2025	2.890	2.930	2.870	2.900	18,101	+0.01(+0.35%)
Nov 07, 2025	3.000	3.000	2.890	2.890	7,114	-0.04(-1.37%)
Nov 06, 2025	2.980	3.060	2.885	2.930	9,237	-0.05(-1.68%)
Nov 05, 2025	2.980	3.040	2.950	2.980	7,870	+0.03(+1.02%)
Nov 04, 2025	2.880	3.100	2.840	2.950	39,179	-0.07(-2.32%)
Nov 03, 2025	2.740	3.065	2.740	3.020	36,048	+0.19(+6.71%)
Oct 31, 2025	2.870	2.890	2.739	2.830	37,492	-0.04(-1.39%)
Oct 30, 2025	2.820	2.930	2.820	2.870	8,076	+0.00(+0.00%)
Oct 29, 2025	2.910	3.000	2.810	2.870	19,280	-0.08(-2.88%)
Oct 28, 2025	3.020	3.100	2.900	2.955	10,900	-0.06(-2.15%)
Oct 27, 2025	3.140	3.140	3.010	3.020	11,444	-0.12(-3.82%)
Oct 24, 2025	3.140	3.150	3.080	3.140	26,719	+0.05(+1.61%)
Oct 23, 2025	3.040	3.160	3.020	3.090	33,832	+0.06(+1.98%)
Oct 22, 2025	3.050	3.075	2.920	3.030	20,861	-0.04(-1.25%)
Oct 21, 2025	3.050	3.068	2.960	3.068	14,425	+0.04(+1.27%)
Oct 20, 2025	3.010	3.099	2.900	3.030	50,597	-0.01(-0.16%)
Oct 17, 2025	3.080	3.168	3.000	3.035	9,185	-0.04(-1.46%)
Oct 16, 2025	2.899	3.120	2.899	3.080	35,919	+0.12(+4.05%)
Oct 15, 2025	2.935	2.979	2.910	2.960	6,705	+0.03(+1.02%)
Oct 14, 2025	2.910	2.950	2.800	2.930	7,300	+0.10(+3.53%)
Oct 13, 2025	2.900	2.988	2.783	2.830	9,531	-0.05(-1.74%)
Oct 10, 2025	2.780	2.920	2.780	2.880	14,902	-0.02(-0.69%)
Oct 09, 2025	2.780	2.920	2.710	2.900	21,468	-0.02(-0.68%)
Oct 08, 2025	2.790	3.000	2.790	2.920	19,504	+0.14(+5.22%)
Oct 07, 2025	2.720	2.800	2.720	2.775	9,737	+0.11(+3.94%)
Oct 06, 2025	2.710	2.790	2.600	2.670	40,627	-0.10(-3.78%)
Oct 03, 2025	2.830	2.850	2.700	2.775	27,814	-0.06(-1.94%)
Oct 02, 2025	2.920	3.150	2.820	2.830	20,499	-0.01(-0.35%)
Oct 01, 2025	2.870	2.982	2.820	2.840	22,752	-0.03(-1.05%)
Sep 30, 2025	2.890	2.930	2.725	2.870	41,732	-0.04(-1.37%)
Sep 29, 2025	2.930	3.162	2.890	2.910	28,809	+0.01(+0.34%)
Sep 26, 2025	2.860	3.000	2.800	2.900	33,407	+0.01(+0.35%)
Sep 25, 2025	3.270	3.270	2.520	2.890	181,865	-0.41(-12.42%)
Sep 24, 2025	3.400	3.400	3.290	3.300	24,036	-0.03(-0.90%)
Sep 23, 2025	3.290	3.390	3.280	3.330	37,452	+0.00(+0.00%)
Sep 22, 2025	3.450	3.450	3.330	3.330	48,430	-0.12(-3.48%)
Sep 19, 2025	3.450	3.460	3.336	3.450	66,035	+0.02(+0.58%)
Sep 18, 2025	3.330	3.450	3.330	3.430	31,304	-0.01(-0.29%)
Sep 17, 2025	3.450	3.450	3.330	3.440	60,976	+0.05(+1.47%)
Sep 16, 2025	3.202	3.410	3.202	3.390	33,635	+0.04(+1.04%)
Sep 15, 2025	3.240	3.396	3.211	3.355	62,683	+0.08(+2.29%)
Sep 12, 2025	3.210	3.280	3.210	3.280	4,703	+0.02(+0.61%)
Sep 11, 2025	3.170	3.300	3.170	3.260	8,644	+0.01(+0.46%)
Sep 10, 2025	3.200	3.300	3.150	3.245	14,413	-0.01(-0.46%)
Sep 09, 2025	3.050	3.310	3.050	3.260	18,426	+0.04(+1.24%)
Sep 08, 2025	3.350	3.350	3.061	3.220	43,667	-0.04(-1.38%)
Sep 05, 2025	3.340	3.340	3.050	3.265	21,139	-0.07(-2.25%)
Sep 04, 2025	3.210	3.370	3.170	3.340	21,212	+0.08(+2.45%)
Sep 03, 2025	3.360	3.360	3.185	3.260	18,030	-0.06(-1.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Atlantic American Corporation - Common Stock (NQ:AAME)

Historical Prices