Financial News
Atlantic Amer Cp (NQ: AAME )
1.670
+0.010
(+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2009 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.02(+4.25%) |
| Feb 24, 2009 | 0.7169 | 0.7169 | 0.5467 | 0.5467 | 16,076 | -0.04(-6.14%) |
| Feb 23, 2009 | 0.5915 | 0.5986 | 0.5825 | 0.5825 | 20,710 | -0.04(-7.16%) |
| Feb 20, 2009 | 0.6228 | 0.6274 | 0.6228 | 0.6274 | 7,669 | -0.15(-19.53%) |
| Feb 19, 2009 | 0.7886 | 0.7886 | 0.5916 | 0.7797 | 20,075 | -0.03(-3.33%) |
| Feb 18, 2009 | 0.5976 | 0.8065 | 0.5976 | 0.8065 | 11,754 | +0.09(+12.50%) |
| Feb 17, 2009 | 0.5959 | 0.7169 | 0.5825 | 0.7169 | 15,390 | -0.08(-9.70%) |
| Feb 13, 2009 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 714 | -0.01(-1.57%) |
| Feb 11, 2009 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0 | -0.04(-4.25%) |
| Feb 10, 2009 | 0.7886 | 0.8585 | 0.5915 | 0.8423 | 11,145 | -0.02(-2.09%) |
| Feb 06, 2009 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | 0 | +0.00(+0.00%) |
| Feb 05, 2009 | 0.8693 | 0.8693 | 0.8603 | 0.8603 | 1,785 | +0.22(+35.21%) |
| Feb 04, 2009 | 0.6363 | 0.6363 | 0.6363 | 0.6363 | 0 | +0.00(+0.00%) |
| Feb 03, 2009 | 0.6363 | 0.6363 | 0.6363 | 0.6363 | 852 | -0.22(-26.04%) |
| Jan 30, 2009 | 0.8693 | 0.8693 | 0.8603 | 0.8603 | 1,115 | +0.22(+35.21%) |
| Jan 29, 2009 | 0.7260 | 0.8514 | 0.6363 | 0.6363 | 1,606 | -0.19(-22.83%) |
| Jan 28, 2009 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 223 | +0.02(+2.22%) |
| Jan 27, 2009 | 0.7707 | 0.8514 | 0.7707 | 0.8065 | 3,171 | +0.13(+20.00%) |
| Jan 20, 2009 | 0.6721 | 0.6721 | 0.6721 | 0.6721 | 5,579 | -0.04(-6.25%) |
| Jan 15, 2009 | 0.6811 | 0.7169 | 0.7169 | 0.7169 | 334 | -0.00(-0.62%) |
| Jan 14, 2009 | 0.7706 | 0.7706 | 0.7214 | 0.7214 | 1,143 | +0.05(+7.33%) |
| Jan 13, 2009 | 0.6900 | 0.7499 | 0.6721 | 0.6721 | 8,288 | -0.09(-11.76%) |
| Jan 09, 2009 | 0.7617 | 0.7617 | 0.7617 | 0.7617 | 0 | +0.17(+28.79%) |
| Jan 07, 2009 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0 | +0.01(+1.54%) |
| Jan 06, 2009 | 0.6811 | 0.7169 | 0.5825 | 0.5825 | 11,975 | -0.13(-17.72%) |
| Jan 05, 2009 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0 | +0.00(+0.00%) |
| Jan 02, 2009 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 111 | +0.04(+6.47%) |
| Dec 31, 2008 | 0.7169 | 0.7169 | 0.6632 | 0.6650 | 1,767 | -0.11(-14.71%) |
| Dec 30, 2008 | 0.5825 | 0.7797 | 0.5825 | 0.7797 | 13,914 | +0.20(+33.85%) |
| Dec 29, 2008 | 0.6094 | 0.6094 | 0.5467 | 0.5825 | 23,773 | -0.08(-12.16%) |
| Dec 26, 2008 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 1,115 | -0.05(-7.50%) |
| Dec 23, 2008 | 0.6811 | 0.7169 | 0.6632 | 0.7169 | 7,404 | -0.02(-2.89%) |
| Dec 22, 2008 | 0.7259 | 0.7383 | 0.7259 | 0.7383 | 268 | +0.01(+1.70%) |
| Dec 19, 2008 | 0.8334 | 0.8334 | 0.7259 | 0.7259 | 646 | -0.02(-2.99%) |
| Dec 17, 2008 | 0.6721 | 0.7483 | 0.7483 | 0.7483 | 781 | -0.13(-14.80%) |
| Dec 16, 2008 | 0.7617 | 0.8962 | 0.7617 | 0.8782 | 16,370 | +0.18(+25.67%) |
| Dec 15, 2008 | 0.7796 | 0.7796 | 0.6988 | 0.6988 | 2,390 | -0.01(-1.28%) |
| Dec 12, 2008 | 0.7079 | 0.7079 | 0.7079 | 0.7079 | 1,115 | -0.05(-7.07%) |
| Dec 11, 2008 | 0.6900 | 0.7617 | 0.6721 | 0.7617 | 1,227 | -0.01(-1.16%) |
| Dec 09, 2008 | 0.6721 | 0.7707 | 0.7707 | 0.7707 | 6,025 | -0.02(-2.27%) |
| Dec 08, 2008 | 0.7797 | 0.7886 | 0.7438 | 0.7886 | 5,520 | -0.20(-20.00%) |
| Dec 05, 2008 | 0.7259 | 0.9858 | 0.7259 | 0.9858 | 2,200 | +0.20(+25.00%) |
| Dec 04, 2008 | 0.7886 | 0.7886 | 0.7886 | 0.7886 | 4,859 | +0.00(+0.00%) |
| Dec 03, 2008 | 1.031 | 1.031 | 0.7886 | 0.7886 | 4,531 | -0.24(-23.48%) |
| Dec 02, 2008 | 0.7169 | 1.049 | 0.7169 | 1.031 | 9,373 | +0.24(+30.68%) |
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.
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.
