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 (%)
Feb 28, 2014 3.657 3.712 3.610 3.675 11,046 +0.00(+0.00%)
Feb 27, 2014 3.685 3.713 3.647 3.675 15,435 -0.01(-0.25%)
Feb 26, 2014 3.657 3.694 3.647 3.685 13,405 +0.02(+0.51%)
Feb 25, 2014 3.666 3.694 3.657 3.666 4,722 +0.00(+0.00%)
Feb 24, 2014 3.666 3.699 3.657 3.666 4,025 -0.02(-0.51%)
Feb 21, 2014 3.672 3.703 3.672 3.685 3,816 +0.01(+0.25%)
Feb 20, 2014 3.666 3.700 3.666 3.675 9,817 +0.00(+0.00%)
Feb 19, 2014 3.675 3.703 3.666 3.675 12,011 -0.01(-0.25%)
Feb 18, 2014 3.675 3.703 3.666 3.685 28,073 +0.01(+0.25%)
Feb 14, 2014 3.685 3.675 3.675 3.675 7,503 -0.02(-0.51%)
Feb 13, 2014 3.666 3.703 3.666 3.694 4,577 +0.03(+0.76%)
Feb 12, 2014 3.694 3.694 3.666 3.666 4,502 -0.01(-0.25%)
Feb 11, 2014 3.666 3.685 3.666 3.675 2,599 -0.01(-0.25%)
Feb 10, 2014 3.713 3.713 3.685 3.685 334 +0.02(+0.51%)
Feb 07, 2014 3.675 3.708 3.657 3.666 5,922 -0.03(-0.76%)
Feb 06, 2014 3.675 3.699 3.675 3.694 6,324 -0.01(-0.25%)
Feb 05, 2014 3.675 3.717 3.675 3.703 5,905 +0.02(+0.56%)
Feb 04, 2014 3.685 3.713 3.675 3.683 5,817 +0.02(+0.46%)
Feb 03, 2014 3.703 3.703 3.657 3.666 13,216 -0.04(-1.01%)
Jan 31, 2014 3.731 3.731 3.648 3.703 11,826 -0.03(-0.75%)
Jan 30, 2014 3.722 3.731 3.666 3.731 2,167 +0.03(+0.75%)
Jan 29, 2014 3.722 3.731 3.638 3.703 8,254 -0.03(-0.75%)
Jan 28, 2014 3.703 3.736 3.703 3.731 3,163 +0.01(+0.25%)
Jan 27, 2014 3.722 3.759 3.722 3.722 8,424 -0.01(-0.25%)
Jan 24, 2014 3.722 3.750 3.722 3.731 2,911 +0.00(+0.00%)
Jan 23, 2014 3.731 3.769 3.647 3.731 21,585 +0.00(+0.00%)
Jan 22, 2014 3.741 3.797 3.731 3.731 23,190 -0.02(-0.62%)
Jan 21, 2014 3.750 3.778 3.675 3.755 13,187 +0.00(+0.12%)
Jan 17, 2014 3.750 3.750 3.750 3.750 5,681 -0.02(-0.50%)
Jan 16, 2014 3.666 3.769 3.582 3.769 18,984 +0.02(+0.50%)
Jan 15, 2014 3.722 3.778 3.619 3.750 24,921 -0.03(-0.74%)
Jan 14, 2014 3.750 3.787 3.750 3.778 8,459 +0.00(+0.00%)
Jan 13, 2014 3.722 3.778 3.722 3.778 6,547 +0.03(+0.75%)
Jan 10, 2014 3.769 3.787 3.723 3.750 15,433 -0.01(-0.25%)
Jan 09, 2014 3.750 3.787 3.722 3.759 8,946 +0.02(+0.50%)
Jan 08, 2014 3.778 3.787 3.657 3.741 21,455 -0.03(-0.74%)
Jan 07, 2014 3.741 3.769 3.650 3.769 12,867 +0.01(+0.37%)
Jan 06, 2014 3.778 3.778 3.750 3.755 12,327 -0.04(-1.11%)
Jan 03, 2014 3.759 3.832 3.759 3.797 13,392 +0.08(+2.24%)
Jan 02, 2014 3.815 3.853 3.713 3.713 21,638 -0.10(-2.67%)
Dec 31, 2013 3.769 3.815 3.815 3.815 32,910 +0.18(+4.87%)
Dec 30, 2013 3.778 3.778 3.582 3.638 15,700 -0.14(-3.70%)
Dec 27, 2013 3.750 3.778 3.722 3.778 5,410 +0.04(+1.00%)
Dec 26, 2013 3.722 3.769 3.452 3.741 6,763 +0.06(+1.52%)
Dec 24, 2013 3.638 3.703 3.582 3.685 14,570 +0.03(+0.77%)
Dec 23, 2013 3.694 3.703 3.396 3.657 31,886 +0.07(+2.08%)
Dec 20, 2013 3.769 3.806 3.582 3.582 70,649 -0.16(-4.24%)
Dec 19, 2013 3.713 3.778 3.713 3.741 26,953 +0.01(+0.25%)
Dec 18, 2013 3.737 3.778 3.731 3.731 10,624 +0.02(+0.50%)
Dec 17, 2013 3.750 3.769 3.685 3.713 7,032 -0.06(-1.49%)
Dec 16, 2013 3.769 3.778 3.741 3.769 24,602 +0.00(+0.00%)
Dec 13, 2013 3.750 3.769 3.731 3.769 7,263 +0.00(+0.00%)
Dec 12, 2013 3.750 3.769 3.731 3.769 22,784 +0.00(+0.00%)
Dec 11, 2013 3.731 3.769 3.731 3.769 8,590 +0.00(+0.00%)
Dec 10, 2013 3.769 3.769 3.741 3.769 6,852 +0.01(+0.25%)
Dec 09, 2013 3.731 3.759 3.731 3.759 4,702 +0.01(+0.25%)
Dec 06, 2013 3.731 3.769 3.731 3.750 0 +0.02(+0.50%)
Dec 05, 2013 3.769 3.769 3.731 3.731 0 -0.04(-0.99%)
Dec 04, 2013 3.750 3.769 3.750 3.769 0 +0.01(+0.25%)
Dec 03, 2013 3.759 3.769 3.759 3.759 0 +0.02(+0.50%)
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.