Skip to main content

Atlantic Amer Cp (NQ: AAME )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.720 1.720 1.620 1.630 4,637 -0.02(-1.21%)
May 24, 2024 1.680 1.680 1.650 1.650 1,044 -0.03(-1.79%)
May 23, 2024 1.710 1.710 1.680 1.680 849 -0.02(-1.18%)
May 22, 2024 1.770 1.780 1.670 1.700 5,707 -0.04(-2.30%)
May 21, 2024 1.610 1.750 1.610 1.740 15,627 +0.10(+6.10%)
May 20, 2024 1.730 1.843 1.620 1.640 8,351 -0.07(-4.09%)
May 17, 2024 1.680 1.740 1.680 1.710 2,779 +0.00(+0.00%)
May 16, 2024 1.730 1.750 1.690 1.710 5,157 -0.05(-2.84%)
May 15, 2024 1.785 1.785 1.760 1.760 2,244 -0.02(-1.40%)
May 14, 2024 1.670 1.805 1.670 1.785 2,591 +0.09(+5.62%)
May 13, 2024 1.760 1.900 1.690 1.690 14,809 -0.09(-5.06%)
May 10, 2024 1.950 1.950 1.780 1.780 6,465 -0.09(-4.58%)
May 09, 2024 1.780 1.990 1.780 1.866 6,863 +0.04(+1.95%)
May 08, 2024 1.760 1.907 1.760 1.830 4,314 +0.07(+3.98%)
May 07, 2024 1.895 1.895 1.760 1.760 17,925 -0.05(-2.76%)
May 06, 2024 1.870 1.900 1.810 1.810 3,919 -0.07(-3.72%)
May 03, 2024 1.980 1.980 1.870 1.880 1,748 +0.00(+0.00%)
May 02, 2024 1.866 1.900 1.866 1.880 1,257 +0.00(+0.01%)
May 01, 2024 1.950 2.010 1.850 1.880 11,726 -0.00(-0.04%)
Apr 29, 2024 1.881 847 -0.08(-4.05%)
Apr 26, 2024 1.870 1.986 1.860 1.960 4,732 +0.06(+3.15%)
Apr 25, 2024 1.930 1.930 1.870 1.900 4,402 -0.01(-0.52%)
Apr 24, 2024 1.880 1.910 1.880 1.910 3,068 -0.01(-0.52%)
Apr 23, 2024 1.960 1.960 1.920 1.920 1,675 -0.04(-2.04%)
Apr 22, 2024 1.915 2.080 1.911 1.960 10,629 +0.00(+0.00%)
Apr 19, 2024 2.020 2.040 1.942 1.960 4,364 +0.01(+0.51%)
Apr 18, 2024 2.010 2.070 1.900 1.950 3,485 -0.01(-0.51%)
Apr 17, 2024 2.120 2.140 1.960 1.960 9,386 -0.03(-1.51%)
Apr 16, 2024 2.000 2.170 1.990 1.990 5,933 -0.03(-1.49%)
Apr 15, 2024 2.020 2.249 2.000 2.020 9,490 -0.17(-7.77%)
Apr 12, 2024 2.240 2.240 2.170 2.190 3,704 -0.04(-1.79%)
Apr 11, 2024 2.260 2.260 2.130 2.230 1,815 -0.02(-1.11%)
Apr 10, 2024 2.062 2.255 2.062 2.255 5,073 +0.16(+7.82%)
Apr 09, 2024 2.181 2.196 2.091 2.091 2,359 -0.06(-2.76%)
Apr 08, 2024 2.200 2.200 2.151 2.151 1,055 -0.02(-0.91%)
Apr 05, 2024 2.196 2.236 2.171 2.171 2,182 +0.02(+0.92%)
Apr 04, 2024 2.305 2.305 2.151 2.151 2,809 -0.01(-0.46%)
Apr 03, 2024 2.399 2.488 2.210 2.161 21,078 -0.40(-15.50%)
Apr 02, 2024 2.627 2.696 2.389 2.557 23,011 -0.24(-8.51%)
Apr 01, 2024 2.775 2.815 2.498 2.795 13,690 +0.02(+0.71%)
Mar 28, 2024 2.765 2.775 2.478 2.775 25,213 +0.00(+0.00%)
Mar 27, 2024 2.577 2.775 2.577 2.775 17,332 +0.05(+1.82%)
Mar 26, 2024 2.756 2.756 2.607 2.726 3,402 -0.03(-1.08%)
Mar 22, 2024 2.756 328 -0.01(-0.36%)
Mar 20, 2024 2.765 273 -0.00(-0.18%)
Mar 19, 2024 2.696 2.795 2.696 2.770 1,498 +0.11(+4.29%)
Mar 18, 2024 2.696 2.844 2.656 2.656 10,106 -0.03(-1.11%)
Mar 15, 2024 2.647 2.904 2.647 2.686 8,462 -0.08(-2.87%)
Mar 14, 2024 2.894 2.894 2.647 2.765 3,495 +0.00(+0.00%)
Mar 13, 2024 2.799 2.924 2.765 2.765 12,060 +0.03(+1.09%)
Mar 12, 2024 2.855 2.855 2.693 2.736 2,162 +0.00(+0.00%)
Mar 11, 2024 2.954 2.974 2.686 2.736 9,188 -0.07(-2.47%)
Mar 08, 2024 2.823 2.823 2.795 2.805 898 +0.03(+1.07%)
Mar 07, 2024 2.620 2.835 2.620 2.775 3,181 +0.08(+2.94%)
Mar 06, 2024 2.587 2.765 2.587 2.696 2,072 +0.01(+0.37%)
Mar 05, 2024 2.597 2.805 2.597 2.686 5,411 +0.07(+2.65%)
Mar 04, 2024 2.686 2.736 2.607 2.617 7,172 -0.03(-1.12%)
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.