Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 2.688 2.688 2.688 2.688 1,339 +0.00(+0.00%)
Aug 30, 2004 2.688 2.688 2.688 2.688 2,789 +0.00(+0.00%)
Aug 27, 2004 2.688 2.689 2.644 2.688 11,047 +0.00(+0.00%)
Aug 26, 2004 2.688 2.688 2.688 2.688 1,450 -0.01(-0.33%)
Aug 25, 2004 2.697 2.697 2.697 2.697 1,450 +0.01(+0.33%)
Aug 24, 2004 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Aug 23, 2004 2.760 2.796 2.688 2.688 8,896 -0.01(-0.33%)
Aug 20, 2004 2.688 2.697 2.688 2.697 13,286 +0.00(+0.00%)
Aug 19, 2004 2.671 2.751 2.662 2.697 2,231 -0.04(-1.31%)
Aug 18, 2004 2.724 2.769 2.644 2.733 3,347 +0.04(+1.67%)
Aug 17, 2004 2.688 2.697 2.644 2.688 11,493 +0.00(+0.00%)
Aug 16, 2004 2.590 2.706 2.581 2.688 15,622 +0.04(+1.35%)
Aug 13, 2004 2.680 2.680 2.563 2.653 3,236 +0.10(+3.86%)
Aug 12, 2004 2.554 2.688 2.536 2.554 3,905 +0.01(+0.35%)
Aug 11, 2004 2.563 2.608 2.384 2.545 37,827 -0.13(-4.70%)
Aug 10, 2004 2.688 2.688 2.653 2.671 18,411 +0.09(+3.47%)
Aug 09, 2004 2.581 2.581 2.581 2.581 111 -0.04(-1.37%)
Aug 06, 2004 2.608 2.688 2.608 2.617 4,798 -0.04(-1.35%)
Aug 05, 2004 2.653 2.653 2.644 2.653 1,562 -0.07(-2.63%)
Aug 04, 2004 2.653 2.724 2.653 2.724 5,579 +0.04(+1.33%)
Aug 03, 2004 2.697 2.724 2.590 2.688 20,643 +0.04(+1.69%)
Aug 02, 2004 2.671 2.688 2.608 2.644 10,154 +0.03(+1.34%)
Jul 30, 2004 2.572 2.671 2.572 2.609 2,678 +0.04(+1.39%)
Jul 29, 2004 2.536 2.644 2.536 2.573 2,566 -0.07(-2.68%)
Jul 28, 2004 2.509 2.644 2.509 2.644 334 -0.03(-1.01%)
Jul 27, 2004 2.545 2.671 2.545 2.671 2,901 +0.03(+1.02%)
Jul 26, 2004 2.590 2.671 2.443 2.644 18,969 +0.13(+5.36%)
Jul 23, 2004 2.563 2.563 2.384 2.509 6,025 +0.04(+1.45%)
Jul 22, 2004 2.482 2.590 2.473 2.473 3,682 -0.10(-3.83%)
Jul 21, 2004 2.671 2.671 2.473 2.572 12,832 -0.05(-2.05%)
Jul 20, 2004 2.518 2.635 2.518 2.626 5,356 +0.03(+1.03%)
Jul 19, 2004 2.545 2.671 2.545 2.599 5,579 +0.00(+0.00%)
Jul 16, 2004 2.500 2.599 2.447 2.599 5,579 +0.22(+9.43%)
Jul 15, 2004 2.339 2.545 2.339 2.375 2,566 -0.04(-1.49%)
Jul 14, 2004 2.671 2.671 2.366 2.411 7,811 -0.16(-6.27%)
Jul 13, 2004 2.671 2.671 2.491 2.572 1,115 -0.01(-0.35%)
Jul 12, 2004 2.680 2.680 2.509 2.581 2,343 +0.03(+1.37%)
Jul 09, 2004 2.680 2.680 2.500 2.546 1,785 +0.01(+0.39%)
Jul 08, 2004 2.464 2.680 2.464 2.536 4,128 -0.15(-5.67%)
Jul 07, 2004 2.733 2.733 2.688 2.688 15,845 -0.02(-0.66%)
Jul 06, 2004 2.464 2.760 2.455 2.706 16,738 +0.27(+11.03%)
Jul 02, 2004 2.447 2.455 2.366 2.438 6,248 +0.05(+2.26%)
Jul 01, 2004 2.429 2.482 2.339 2.384 8,369 -0.09(-3.62%)
Jun 30, 2004 2.616 2.616 2.240 2.473 24,437 -0.10(-3.83%)
Jun 29, 2004 2.366 2.635 2.366 2.572 3,012 +0.15(+6.30%)
Jun 28, 2004 2.393 2.500 2.366 2.420 12,944 +0.03(+1.12%)
Jun 25, 2004 2.339 2.644 2.249 2.393 26,557 -0.07(-2.91%)
Jun 24, 2004 2.285 2.518 2.285 2.464 2,901 +0.01(+0.36%)
Jun 23, 2004 2.285 2.509 2.285 2.455 4,463 +0.06(+2.58%)
Jun 22, 2004 2.394 2.394 2.394 2.394 0 +0.00(+0.00%)
Jun 21, 2004 2.366 2.509 2.366 2.394 3,124 +0.05(+2.34%)
Jun 18, 2004 2.375 2.464 2.339 2.339 11,158 -0.07(-2.97%)
Jun 17, 2004 2.384 2.455 2.384 2.411 2,678 -0.04(-1.82%)
Jun 16, 2004 2.366 2.464 2.366 2.455 2,678 +0.11(+4.58%)
Jun 15, 2004 2.384 2.438 2.348 2.348 3,236 -0.08(-3.32%)
Jun 14, 2004 2.464 2.518 2.429 2.429 1,896 -0.04(-1.45%)
Jun 10, 2004 2.473 2.563 2.402 2.464 2,901 -0.13(-4.84%)
Jun 09, 2004 2.590 2.590 2.590 2.590 557 +0.13(+5.47%)
Jun 08, 2004 2.644 2.644 2.429 2.455 10,935 -0.19(-7.12%)
Jun 07, 2004 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Jun 04, 2004 2.618 2.644 2.617 2.644 3,570 +0.04(+1.72%)
Jun 03, 2004 2.634 2.634 2.572 2.599 3,570 +0.02(+0.69%)
Jun 02, 2004 2.581 2.581 2.581 2.581 0 +0.00(+0.00%)
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.