Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.872	1.941	1.872	1.892	2,836	+0.04(+2.12%)
Jun 29, 2023	1.911	1.960	1.813	1.853	10,754	-0.13(-6.44%)
Jun 28, 2023	1.941	1.995	1.931	1.980	12,102	+0.04(+2.02%)
Jun 27, 2023	1.974	1.974	1.911	1.941	13,277	-0.07(-3.32%)
Jun 26, 2023	1.990	2.021	1.990	2.008	4,183	-0.06(-2.93%)
Jun 23, 2023	1.990	2.123	1.990	2.068	9,512	+0.07(+3.43%)
Jun 22, 2023	2.068	2.068	2.000	2.000	3,396	-0.06(-2.86%)
Jun 20, 2023				2.058	87	-0.14(-6.25%)
Jun 16, 2023	2.156	2.196	2.156	2.196	584	+0.05(+2.28%)
Jun 13, 2023				2.147	35	-0.03(-1.35%)
May 08, 2023	2.196	2.230	2.107	2.176	8,386	-0.07(-3.06%)
May 05, 2023	2.171	2.245	2.157	2.245	8,958	+0.09(+4.09%)
May 04, 2023	2.137	2.156	2.107	2.156	2,632	+0.01(+0.46%)
May 03, 2023	2.137	2.235	2.137	2.147	2,829	-0.01(-0.45%)
May 02, 2023	2.156	2.156	2.156	2.156	556	+0.00(+0.00%)
May 01, 2023	2.177	2.177	2.156	2.156	805	+0.02(+0.91%)
Apr 28, 2023	2.137	2.137	2.137	2.137	1,400	-0.02(-0.90%)
Apr 27, 2023	2.176	2.186	2.127	2.156	4,567	-0.02(-1.01%)
Apr 26, 2023	2.176	2.206	2.147	2.178	9,289	-0.05(-2.31%)
Apr 25, 2023	2.254	2.269	2.230	2.230	4,882	-0.01(-0.66%)
Apr 24, 2023	2.210	2.264	2.199	2.245	2,242	-0.04(-1.55%)
Apr 21, 2023	2.308	2.308	2.264	2.280	6,703	-0.01(-0.60%)
Apr 20, 2023	2.284	2.303	2.274	2.294	5,275	+0.03(+1.30%)
Apr 19, 2023	2.274	2.382	2.196	2.264	10,671	-0.06(-2.53%)
Apr 18, 2023	2.323	2.421	2.284	2.323	11,862	-0.10(-4.05%)
Apr 17, 2023	2.362	2.421	2.333	2.421	6,790	-0.02(-0.80%)
Apr 14, 2023	2.441	2.441	2.352	2.441	8,845	+0.01(+0.40%)
Apr 13, 2023	2.382	2.441	2.372	2.431	10,736	+0.03(+1.10%)
Apr 12, 2023	2.392	2.441	2.382	2.404	9,792	+0.01(+0.53%)
Apr 11, 2023	2.385	2.411	2.385	2.392	800	-0.04(-1.61%)
Apr 10, 2023	2.392	2.431	2.392	2.431	2,169	+0.06(+2.48%)
Apr 06, 2023	2.441	2.441	2.372	2.372	1,848	-0.06(-2.42%)
Apr 05, 2023	2.441	2.441	2.382	2.431	5,803	+0.03(+1.22%)
Apr 04, 2023	2.401	2.450	2.397	2.401	5,778	+0.05(+2.08%)
Apr 03, 2023	2.358	2.450	2.352	2.352	2,469	-0.05(-2.07%)
Mar 31, 2023	2.397	2.450	2.343	2.402	1,854	-0.04(-1.58%)
Mar 30, 2023	2.450	2.450	2.343	2.441	1,962	-0.01(-0.40%)
Mar 29, 2023	2.313	2.450	2.313	2.450	2,051	+0.00(+0.00%)
Mar 28, 2023	2.342	2.450	2.323	2.450	2,441	+0.02(+0.81%)
Mar 27, 2023	2.382	2.431	2.382	2.431	825	-0.01(-0.40%)
Mar 24, 2023	2.343	2.441	2.303	2.441	3,797	+0.00(+0.00%)
Mar 23, 2023	2.411	2.441	2.358	2.441	3,575	+0.08(+3.32%)
Mar 22, 2023	2.431	2.431	2.313	2.362	5,854	-0.07(-2.82%)
Mar 21, 2023	2.431	2.450	2.431	2.431	2,598	-0.04(-1.59%)
Mar 20, 2023	2.441	2.480	2.333	2.470	9,934	+0.03(+1.20%)
Mar 17, 2023	2.441	2.441	2.392	2.441	2,088	-0.01(-0.40%)
Mar 16, 2023	2.343	2.450	2.343	2.450	2,661	+0.03(+1.21%)
Mar 15, 2023	2.303	2.450	2.215	2.421	13,228	+0.12(+5.11%)
Mar 14, 2023	2.382	2.460	2.274	2.303	12,437	-0.10(-4.08%)
Mar 13, 2023	2.294	2.441	2.245	2.401	9,271	+0.08(+3.38%)
Mar 10, 2023	2.294	2.323	2.294	2.323	1,042	-0.04(-1.86%)
Mar 09, 2023	2.317	2.367	2.313	2.367	1,665	+0.04(+1.90%)
Mar 08, 2023	2.411	2.411	2.323	2.323	952	-0.02(-0.84%)
Mar 07, 2023	2.294	2.352	2.294	2.343	3,579	+0.00(+0.00%)
Mar 06, 2023	2.275	2.362	2.275	2.343	4,101	+0.00(+0.00%)
Mar 03, 2023	2.499	2.509	2.284	2.343	8,991	-0.08(-3.24%)
Mar 02, 2023	2.490	2.490	2.392	2.421	1,203	+0.01(+0.31%)
Mar 01, 2023	2.490	2.490	2.414	2.414	988	-0.04(-1.51%)
Feb 28, 2023	2.460	2.470	2.392	2.450	1,532	-0.03(-1.19%)
Feb 27, 2023	2.460	2.480	2.392	2.480	2,014	+0.13(+5.42%)
Feb 24, 2023	2.421	2.431	2.352	2.352	1,141	+0.02(+0.84%)
Feb 23, 2023	2.274	2.441	2.264	2.333	12,163	-0.02(-0.83%)
Feb 22, 2023	2.411	2.460	2.313	2.352	2,195	+0.04(+1.70%)
Feb 21, 2023	2.421	2.460	2.310	2.313	3,476	-0.11(-4.45%)
Feb 17, 2023	2.392	2.499	2.235	2.421	22,562	+0.05(+2.07%)
Feb 16, 2023	2.225	2.372	2.215	2.372	4,126	+0.15(+6.61%)
Feb 15, 2023	2.303	2.323	2.186	2.225	8,815	-0.12(-5.02%)
Feb 14, 2023	2.303	2.382	2.303	2.343	1,994	-0.03(-1.24%)
Feb 13, 2023	2.372	2.382	2.372	2.372	955	+0.00(+0.00%)
Feb 09, 2023				2.372	152	-0.13(-5.10%)
Feb 08, 2023	2.401	2.509	2.401	2.499	2,690	+0.03(+1.19%)
Feb 07, 2023	2.519	2.529	2.441	2.470	4,442	-0.03(-1.18%)
Feb 06, 2023	2.460	2.529	2.450	2.499	4,643	+0.04(+1.59%)
Feb 03, 2023	2.490	2.519	2.446	2.460	2,431	-0.03(-1.18%)
Feb 02, 2023	2.519	2.519	2.450	2.490	1,912	+0.06(+2.42%)
Feb 01, 2023	2.460	2.499	2.431	2.431	3,516	-0.03(-1.20%)
Jan 31, 2023	2.539	2.539	2.460	2.460	2,275	-0.06(-2.33%)
Jan 30, 2023	2.431	2.519	2.431	2.519	6,100	+0.02(+0.78%)
Jan 27, 2023	2.495	2.499	2.495	2.499	786	+0.00(+0.00%)
Jan 26, 2023	2.490	2.499	2.480	2.499	1,981	+0.00(+0.00%)
Jan 25, 2023	2.450	2.499	2.411	2.499	3,974	+0.04(+1.80%)
Jan 24, 2023	2.499	2.509	2.392	2.455	7,326	-0.05(-2.15%)
Jan 23, 2023	2.343	2.509	2.333	2.509	6,869	+0.06(+2.40%)
Jan 20, 2023	2.401	2.450	2.323	2.450	5,472	+0.03(+1.21%)
Jan 19, 2023	2.529	2.549	2.411	2.421	8,114	-0.16(-6.08%)
Jan 18, 2023	2.480	2.578	2.480	2.578	1,503	+0.03(+1.15%)
Jan 17, 2023	2.499	2.568	2.392	2.549	8,324	+0.09(+3.59%)
Jan 13, 2023	2.470	2.470	2.460	2.460	1,120	+0.02(+0.80%)
Jan 12, 2023	2.558	2.558	2.362	2.441	4,691	-0.01(-0.40%)
Jan 11, 2023	2.450	2.499	2.450	2.450	4,714	-0.07(-2.66%)
Jan 10, 2023	2.529	2.529	2.411	2.518	2,519	-0.01(-0.45%)
Jan 09, 2023	2.499	2.529	2.441	2.529	2,836	+0.14(+5.73%)
Jan 06, 2023	2.382	2.480	2.382	2.392	1,326	-0.03(-1.21%)
Jan 05, 2023	2.377	2.421	2.377	2.421	953	+0.04(+1.65%)
Jan 04, 2023	2.303	2.441	2.303	2.382	2,889	+0.01(+0.41%)
Jan 03, 2023	2.058	2.372	2.058	2.372	11,368	+0.08(+3.37%)
Dec 30, 2022	2.323	2.372	2.274	2.295	5,637	+0.16(+7.39%)
Dec 29, 2022	2.294	2.299	2.137	2.137	9,278	-0.15(-6.44%)
Dec 28, 2022	2.323	2.323	2.284	2.284	1,447	-0.06(-2.71%)
Dec 27, 2022	2.303	2.372	2.303	2.348	6,027	-0.02(-1.03%)
Dec 23, 2022	2.362	2.372	2.362	2.372	1,927	-0.08(-3.20%)
Dec 22, 2022	2.372	2.450	2.362	2.450	8,549	+0.08(+3.30%)
Dec 21, 2022	2.392	2.393	2.362	2.372	3,743	-0.03(-1.22%)
Dec 20, 2022	2.411	2.411	2.401	2.401	3,693	-0.03(-1.21%)
Dec 19, 2022	2.431	2.431	2.431	2.431	2,739	-0.11(-4.25%)
Dec 16, 2022	2.411	2.556	2.392	2.539	9,868	+0.17(+7.30%)
Dec 15, 2022	2.372	2.411	2.362	2.366	5,491	+0.00(+0.16%)
Dec 14, 2022	2.460	2.460	2.362	2.362	3,516	-0.25(-9.74%)
Dec 13, 2022	2.450	2.617	2.450	2.617	8,619	+0.01(+0.38%)
Dec 12, 2022	2.450	2.607	2.450	2.607	7,333	+0.09(+3.50%)
Dec 09, 2022	2.519	2.529	2.480	2.519	3,652	-0.02(-0.77%)
Dec 08, 2022	2.568	2.637	2.470	2.539	14,116	-0.11(-4.08%)
Dec 07, 2022	2.676	2.676	2.647	2.647	719	+0.04(+1.51%)
Dec 06, 2022	2.647	2.647	2.607	2.607	2,756	-0.09(-3.27%)
Dec 05, 2022	2.813	2.813	2.696	2.696	9,251	-0.14(-4.84%)
Dec 02, 2022	2.833	2.833	2.833	2.833	473	-0.06(-2.03%)
Dec 01, 2022	2.813	2.892	2.813	2.892	1,308	+0.07(+2.43%)
Nov 30, 2022	2.745	2.823	2.745	2.823	489	+0.05(+1.95%)
Nov 29, 2022	2.823	2.823	2.769	2.769	1,225	+0.00(+0.18%)
Nov 28, 2022	2.833	2.833	2.715	2.764	1,743	-0.09(-3.18%)
Nov 25, 2022	2.813	2.855	2.784	2.855	1,047	-0.07(-2.26%)
Nov 23, 2022	2.921	2.921	2.921	2.921	390	+0.13(+4.56%)
Nov 22, 2022	2.823	2.857	2.794	2.794	2,774	-0.01(-0.35%)
Nov 21, 2022	2.833	2.862	2.803	2.803	9,478	-0.16(-5.30%)
Nov 18, 2022	3.009	3.009	2.950	2.960	2,366	-0.02(-0.66%)
Nov 17, 2022	2.931	2.980	2.931	2.980	431	-0.04(-1.30%)
Nov 16, 2022	3.019	3.039	3.019	3.019	646	+0.12(+4.05%)
Nov 15, 2022	2.990	3.078	2.901	2.901	5,871	-0.08(-2.63%)
Nov 14, 2022	3.058	3.058	2.823	2.980	2,807	-0.02(-0.66%)
Nov 11, 2022	2.862	2.999	2.861	2.999	3,103	+0.04(+1.32%)
Nov 10, 2022	2.803	2.970	2.803	2.960	1,856	+0.09(+3.07%)
Nov 09, 2022	2.970	2.970	2.803	2.872	4,182	+0.05(+1.74%)
Nov 08, 2022	3.068	3.068	2.823	2.823	830	-0.02(-0.69%)
Nov 07, 2022	3.019	3.068	2.831	2.843	3,752	-0.13(-4.29%)
Nov 04, 2022	2.960	2.970	2.950	2.970	912	+0.14(+4.99%)
Nov 03, 2022	2.960	2.980	2.784	2.829	1,081	-0.11(-3.80%)
Nov 02, 2022	2.960	2.970	2.754	2.941	2,011	+0.16(+5.70%)
Nov 01, 2022	2.764	2.960	2.764	2.782	2,187	-0.03(-1.10%)
Oct 31, 2022	2.843	2.950	2.803	2.813	1,397	-0.12(-4.01%)
Oct 28, 2022	2.999	2.999	2.892	2.931	2,436	-0.06(-1.97%)
Oct 27, 2022	3.009	3.029	2.911	2.990	8,707	+0.05(+1.67%)
Oct 26, 2022	2.862	2.941	2.705	2.941	4,141	+0.14(+4.90%)
Oct 25, 2022	2.794	2.803	2.794	2.803	2,414	+0.01(+0.35%)
Oct 24, 2022	2.666	2.794	2.666	2.794	9,899	+0.09(+3.26%)
Oct 20, 2022				2.705	318	+0.06(+2.22%)
Oct 19, 2022	2.794	2.794	2.647	2.647	3,444	-0.05(-1.82%)
Oct 18, 2022	2.716	2.798	2.696	2.696	1,489	+0.05(+1.85%)
Oct 17, 2022	2.794	2.794	2.647	2.647	2,743	-0.07(-2.53%)
Oct 14, 2022	2.862	2.862	2.705	2.715	836	-0.02(-0.72%)
Oct 13, 2022	2.749	2.749	2.718	2.735	554	+0.04(+1.45%)
Oct 12, 2022	2.696	2.745	2.696	2.696	3,348	-0.01(-0.36%)
Oct 11, 2022	2.705	2.705	2.696	2.705	1,313	-0.02(-0.72%)
Oct 10, 2022	2.725	2.725	2.725	2.725	732	+0.03(+1.09%)
Oct 07, 2022	2.745	2.754	2.696	2.696	5,704	-0.07(-2.65%)
Oct 06, 2022	2.745	2.769	2.745	2.769	612	+0.02(+0.89%)
Oct 05, 2022	2.774	2.774	2.745	2.745	1,013	+0.00(+0.00%)
Oct 04, 2022	2.833	2.833	2.745	2.745	1,125	+0.00(+0.00%)
Oct 03, 2022	2.754	2.754	2.745	2.745	1,149	-0.06(-2.10%)
Sep 30, 2022	2.921	2.921	2.803	2.803	1,978	-0.12(-4.03%)
Sep 29, 2022	2.862	2.921	2.794	2.921	2,427	+0.10(+3.47%)
Sep 28, 2022	2.813	2.950	2.813	2.823	1,541	-0.07(-2.37%)
Sep 27, 2022	2.794	2.980	2.794	2.892	4,194	-0.09(-2.96%)
Sep 26, 2022	2.794	3.048	2.794	2.980	2,619	+0.09(+3.05%)
Sep 23, 2022	3.029	3.029	2.852	2.892	4,729	-0.16(-5.14%)
Sep 22, 2022	2.926	3.078	2.926	3.048	1,187	+0.02(+0.65%)
Sep 21, 2022	2.999	3.039	2.883	3.029	2,242	+0.00(+0.00%)
Sep 20, 2022	3.058	3.088	2.823	3.029	15,556	+0.05(+1.81%)
Sep 19, 2022	2.980	3.004	2.975	2.975	1,439	+0.04(+1.51%)
Sep 16, 2022	2.980	3.019	2.931	2.931	3,739	-0.03(-0.99%)
Sep 15, 2022	2.892	2.980	2.862	2.960	8,110	+0.10(+3.42%)
Sep 14, 2022	3.009	3.039	2.862	2.862	4,620	-0.15(-4.89%)
Sep 13, 2022	3.009	3.029	2.932	3.009	3,801	+0.12(+4.07%)
Sep 12, 2022	2.950	2.999	2.892	2.892	11,345	-0.08(-2.64%)
Sep 09, 2022	2.803	2.990	2.803	2.970	2,853	+0.10(+3.41%)
Sep 08, 2022	2.754	2.970	2.754	2.872	2,201	-0.06(-2.01%)
Sep 07, 2022	2.764	2.980	2.764	2.931	3,991	+0.01(+0.34%)
Sep 06, 2022	2.970	2.980	2.862	2.921	3,611	+0.01(+0.34%)
Sep 02, 2022	2.823	2.931	2.823	2.911	2,622	+0.00(+0.00%)
Sep 01, 2022	2.990	2.990	2.803	2.911	5,192	-0.02(-0.67%)
Aug 31, 2022	2.970	3.029	2.843	2.931	14,009	-0.08(-2.61%)
Aug 30, 2022	3.009	3.009	3.009	3.009	635	+0.14(+4.78%)
Aug 29, 2022	2.941	3.029	2.872	2.872	15,751	-0.14(-4.56%)
Aug 26, 2022	3.019	3.029	2.901	3.009	9,187	+0.01(+0.32%)
Aug 25, 2022	2.882	3.000	2.882	3.000	2,471	+0.08(+2.69%)
Aug 24, 2022	2.911	2.990	2.892	2.921	10,604	-0.04(-1.30%)
Aug 23, 2022	3.039	3.039	2.959	2.959	1,832	-0.08(-2.61%)
Aug 22, 2022	2.843	3.039	2.794	3.039	10,320	+0.24(+8.39%)
Aug 19, 2022	3.097	3.097	2.754	2.803	59,490	-0.25(-8.34%)
Aug 18, 2022	2.950	3.107	2.941	3.058	6,131	+0.06(+1.96%)
Aug 17, 2022	2.911	3.117	2.911	2.999	15,969	+0.08(+2.68%)
Aug 16, 2022	3.058	3.137	2.892	2.921	30,718	-0.11(-3.72%)
Aug 15, 2022	3.039	3.048	2.941	3.034	16,706	+0.09(+3.17%)
Aug 12, 2022	3.029	3.029	2.853	2.941	9,864	+0.04(+1.35%)
Aug 11, 2022	2.872	3.039	2.872	2.901	3,335	+0.08(+2.78%)
Aug 10, 2022	2.990	2.990	2.823	2.823	871	+0.01(+0.35%)
Aug 09, 2022	2.823	2.941	2.794	2.813	6,646	-0.06(-2.05%)
Aug 08, 2022	2.941	2.941	2.754	2.872	2,028	-0.02(-0.68%)
Aug 05, 2022	2.846	2.990	2.764	2.892	3,251	-0.04(-1.34%)
Aug 04, 2022	3.029	3.029	2.656	2.931	8,944	+0.06(+2.22%)
Aug 03, 2022	2.911	2.931	2.758	2.867	3,037	+0.13(+4.77%)
Aug 02, 2022	2.774	2.827	2.736	2.736	4,123	-0.12(-4.07%)
Aug 01, 2022	2.921	2.921	2.686	2.852	7,086	-0.01(-0.34%)
Jul 29, 2022	2.568	2.882	2.568	2.862	5,980	+0.09(+3.18%)
Jul 28, 2022	2.705	2.774	2.549	2.774	7,738	+0.10(+3.66%)
Jul 27, 2022	2.637	2.764	2.593	2.676	14,709	+0.05(+1.87%)
Jul 26, 2022	2.970	3.019	2.598	2.627	14,599	-0.31(-10.67%)
Jul 25, 2022	2.941	2.999	2.852	2.941	4,124	+0.00(+0.00%)
Jul 22, 2022	2.941	2.941	2.931	2.941	632	+0.05(+1.69%)
Jul 21, 2022	2.784	2.892	2.784	2.892	1,258	+0.19(+6.88%)
Jul 20, 2022	2.725	2.745	2.611	2.705	1,786	+0.03(+1.10%)
Jul 19, 2022	2.843	2.852	2.666	2.676	2,195	+0.05(+2.06%)
Jul 18, 2022	2.764	2.833	2.622	2.622	5,462	+0.00(+0.19%)
Jul 15, 2022	2.921	3.067	2.519	2.617	8,317	-0.21(-7.29%)
Jul 14, 2022	2.990	2.990	2.823	2.823	2,167	-0.14(-4.63%)
Jul 13, 2022	2.725	2.980	2.696	2.960	4,650	-0.09(-2.89%)
Jul 12, 2022	3.039	3.117	2.960	3.048	3,708	-0.02(-0.64%)
Jul 11, 2022	3.048	3.137	2.931	3.068	15,416	+0.07(+2.29%)
Jul 08, 2022	2.901	3.097	2.833	2.999	4,014	+0.03(+0.99%)
Jul 07, 2022	2.647	3.029	2.647	2.970	24,830	+0.29(+10.99%)
Jul 06, 2022	2.421	2.696	2.421	2.676	25,662	+0.16(+6.23%)
Jul 05, 2022	2.588	2.607	2.450	2.519	3,025	+0.03(+1.18%)

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.

Financial News

Atlantic Amer Cp (NQ: AAME )

Historical Prices

Popular Pages