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 (%)
Oct 31, 2003 2.142 2.214 2.142 2.214 1,785 -0.03(-1.20%)
Oct 30, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 29, 2003 2.258 2.258 2.151 2.240 1,896 +0.09(+4.17%)
Oct 28, 2003 2.196 2.231 2.151 2.151 6,472 -0.03(-1.23%)
Oct 27, 2003 2.160 2.187 2.151 2.178 5,021 +0.03(+1.25%)
Oct 24, 2003 2.151 2.160 2.151 2.151 1,562 +0.00(+0.00%)
Oct 23, 2003 2.151 2.157 2.151 2.151 781 -0.06(-2.83%)
Oct 22, 2003 2.142 2.214 2.142 2.214 892 +0.01(+0.37%)
Oct 21, 2003 2.196 2.214 2.160 2.205 1,115 +0.01(+0.45%)
Oct 20, 2003 2.169 2.196 2.169 2.196 5,467 -0.04(-2.00%)
Oct 17, 2003 2.240 2.240 2.240 2.240 0 -0.01(-0.40%)
Oct 16, 2003 2.240 2.249 2.249 2.249 334 +0.01(+0.40%)
Oct 15, 2003 2.267 2.267 2.133 2.240 3,310 +0.09(+4.17%)
Oct 14, 2003 2.178 2.178 2.133 2.151 4,240 -0.07(-3.19%)
Oct 13, 2003 2.249 2.250 2.222 2.222 669 -0.02(-0.84%)
Oct 10, 2003 2.214 2.321 2.169 2.240 4,463 -0.12(-4.94%)
Oct 09, 2003 2.169 2.366 2.169 2.357 3,570 +0.10(+4.37%)
Oct 08, 2003 2.330 2.393 2.196 2.258 15,185 -0.13(-5.26%)
Oct 07, 2003 2.267 2.384 2.240 2.384 3,347 +0.14(+6.40%)
Oct 06, 2003 2.455 2.455 2.061 2.240 11,493 -0.19(-7.75%)
Oct 03, 2003 2.411 2.438 2.411 2.429 7,922 -0.04(-1.45%)
Oct 02, 2003 2.375 2.464 2.375 2.464 20,029 +0.17(+7.42%)
Oct 01, 2003 2.376 2.376 2.240 2.294 5,021 -0.03(-1.16%)
Sep 30, 2003 2.279 2.324 2.279 2.321 1,450 -0.09(-3.72%)
Sep 29, 2003 2.258 2.420 2.258 2.411 3,793 -0.01(-0.37%)
Sep 26, 2003 2.330 2.420 2.303 2.420 10,935 +0.06(+2.66%)
Sep 25, 2003 2.420 2.447 2.357 2.357 12,609 -0.06(-2.59%)
Sep 24, 2003 2.375 2.420 2.402 2.420 9,708 +0.04(+1.89%)
Sep 23, 2003 2.357 2.464 2.240 2.375 10,935 +0.06(+2.67%)
Sep 22, 2003 2.231 2.331 2.231 2.313 2,231 +0.12(+5.35%)
Sep 19, 2003 2.205 2.286 2.196 2.196 3,124 -0.04(-2.00%)
Sep 18, 2003 2.196 2.330 2.196 2.240 2,231 -0.12(-4.94%)
Sep 17, 2003 2.222 2.357 2.196 2.357 4,128 +0.03(+1.15%)
Sep 16, 2003 2.257 2.330 2.214 2.330 12,832 +0.02(+0.74%)
Sep 15, 2003 2.420 2.420 2.240 2.313 1,339 +0.01(+0.43%)
Sep 12, 2003 2.222 2.303 2.222 2.303 1,115 +0.05(+2.39%)
Sep 11, 2003 2.249 2.249 2.249 2.249 0 -0.11(-4.56%)
Sep 10, 2003 2.339 2.357 2.240 2.357 4,240 +0.12(+5.20%)
Sep 09, 2003 2.375 2.375 2.196 2.240 4,686 -0.13(-5.30%)
Sep 08, 2003 2.285 2.366 2.266 2.366 5,467 +0.09(+3.94%)
Sep 05, 2003 2.411 2.411 2.240 2.276 15,956 -0.02(-0.78%)
Sep 04, 2003 2.384 2.429 2.294 2.294 6,918 -0.13(-5.22%)
Sep 03, 2003 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Sep 02, 2003 2.384 2.447 2.384 2.421 1,673 +0.04(+1.54%)
Aug 29, 2003 2.384 2.384 2.384 2.384 557 +0.01(+0.38%)
Aug 28, 2003 2.375 2.375 2.249 2.375 7,029 +0.13(+5.58%)
Aug 27, 2003 2.322 2.322 2.249 2.249 2,343 -0.08(-3.46%)
Aug 26, 2003 2.447 2.447 2.330 2.330 5,579 +0.00(+0.04%)
Aug 25, 2003 2.429 2.455 2.329 2.329 7,811 -0.09(-3.71%)
Aug 22, 2003 2.240 2.419 2.205 2.419 14,283 -0.05(-1.85%)
Aug 21, 2003 2.249 2.464 2.196 2.464 37,493 +0.27(+12.24%)
Aug 20, 2003 2.151 2.367 2.034 2.196 62,600 +0.03(+1.32%)
Aug 19, 2003 2.151 2.231 2.151 2.167 669 -0.03(-1.31%)
Aug 18, 2003 2.150 2.240 2.150 2.196 27,227 +0.01(+0.41%)
Aug 15, 2003 2.025 2.187 2.016 2.187 1,673 +0.08(+3.83%)
Aug 14, 2003 1.972 2.106 1.936 2.106 6,248 +0.01(+0.43%)
Aug 13, 2003 2.097 2.097 2.097 2.097 223 +0.00(+0.00%)
Aug 12, 2003 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
Aug 11, 2003 1.972 2.097 1.972 2.097 334 +0.13(+6.85%)
Aug 08, 2003 1.963 1.963 1.963 1.963 0 +0.00(+0.00%)
Aug 07, 2003 1.981 1.981 1.963 1.963 3,347 -0.09(-4.37%)
Aug 06, 2003 2.052 2.052 2.052 2.052 0 +0.00(+0.00%)
Aug 05, 2003 2.052 2.052 2.052 2.052 0 +0.00(+0.00%)
Aug 04, 2003 1.990 2.052 1.972 2.052 3,459 -0.05(-2.55%)
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.