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 (%)
Jul 31, 2012 2.507 2.507 2.507 2.507 636 +0.05(+1.85%)
Jul 27, 2012 2.461 2.461 2.461 2.461 3,071 +0.01(+0.37%)
Jul 26, 2012 2.488 2.488 2.379 2.452 1,349 -0.01(-0.37%)
Jul 25, 2012 2.525 2.525 2.388 2.461 2,049 +0.01(+0.37%)
Jul 24, 2012 2.452 2.461 2.443 2.452 877 -0.01(-0.37%)
Jul 23, 2012 2.525 2.525 2.443 2.461 5,610 -0.09(-3.57%)
Jul 20, 2012 2.525 2.552 2.379 2.552 2,633 +0.01(+0.36%)
Jul 19, 2012 2.534 2.552 2.422 2.543 4,190 +0.04(+1.45%)
Jul 18, 2012 2.388 2.552 2.388 2.507 6,872 -0.05(-1.79%)
Jul 17, 2012 2.552 2.552 2.552 2.552 3,048 +0.00(+0.00%)
Jul 16, 2012 2.525 2.552 2.461 2.552 56,980 +0.05(+1.82%)
Jul 13, 2012 2.534 2.552 2.498 2.507 3,678 -0.02(-0.72%)
Jul 12, 2012 2.525 2.534 2.420 2.525 2,208 +0.03(+1.10%)
Jul 11, 2012 2.552 2.552 2.498 2.498 6,975 -0.04(-1.44%)
Jul 10, 2012 2.534 2.534 2.534 2.534 118 -0.02(-0.71%)
Jul 09, 2012 2.498 2.552 2.498 2.552 446 +0.07(+2.98%)
Jul 06, 2012 2.507 2.519 2.388 2.478 7,249 -0.00(-0.04%)
Jul 05, 2012 2.397 2.516 2.379 2.479 3,291 -0.02(-0.86%)
Jul 03, 2012 2.470 2.516 2.406 2.501 8,291 -0.02(-0.60%)
Jul 02, 2012 2.507 2.516 2.507 2.516 877 +0.01(+0.36%)
Jun 29, 2012 2.507 2.507 2.478 2.507 4,571 +0.00(+0.00%)
Jun 28, 2012 2.461 2.507 2.379 2.507 5,793 +0.05(+1.86%)
Jun 27, 2012 2.461 2.461 2.324 2.461 2,518 -0.00(-0.00%)
Jun 26, 2012 2.452 2.461 2.443 2.461 658 +0.00(+0.00%)
Jun 25, 2012 2.470 2.470 2.443 2.461 3,247 -0.01(-0.37%)
Jun 22, 2012 2.461 2.479 2.324 2.470 9,572 -0.01(-0.37%)
Jun 21, 2012 2.470 2.479 2.461 2.479 6,330 +0.00(+0.00%)
Jun 20, 2012 2.479 2.479 2.461 2.479 6,703 +0.00(+0.00%)
Jun 19, 2012 2.461 2.479 2.370 2.479 10,460 +0.00(+0.00%)
Jun 18, 2012 2.479 2.479 2.461 2.479 1,755 -0.00(-0.00%)
Jun 15, 2012 2.461 2.479 2.434 2.479 11,165 +0.00(+0.00%)
Jun 14, 2012 2.479 2.479 2.370 2.479 4,154 +0.06(+2.64%)
Jun 13, 2012 2.452 2.479 2.379 2.415 2,962 -0.06(-2.57%)
Jun 12, 2012 2.470 2.498 2.452 2.479 1,755 -0.02(-0.73%)
Jun 11, 2012 2.479 2.498 2.397 2.498 2,175 +0.00(+0.00%)
Jun 08, 2012 2.507 2.507 2.397 2.498 3,390 -0.03(-1.09%)
Jun 07, 2012 2.534 2.534 2.525 2.525 658 -0.02(-0.71%)
Jun 06, 2012 2.543 2.552 2.534 2.543 8,582 -0.01(-0.36%)
Jun 05, 2012 2.534 2.552 2.375 2.552 9,138 +0.02(+0.72%)
Jun 04, 2012 2.324 2.534 2.324 2.534 14,432 +0.00(+0.00%)
Jun 01, 2012 2.507 2.534 2.461 2.534 2,365 +0.01(+0.36%)
May 31, 2012 2.525 2.534 2.507 2.525 2,168 -0.01(-0.36%)
May 30, 2012 2.534 2.534 2.461 2.534 1,915 -0.02(-0.71%)
May 29, 2012 2.488 2.552 2.434 2.552 5,065 +0.09(+3.70%)
May 25, 2012 2.352 2.461 2.224 2.461 7,769 +0.07(+3.05%)
May 24, 2012 2.379 2.552 2.279 2.388 19,220 +0.02(+0.77%)
May 23, 2012 2.525 2.534 2.333 2.370 30,268 -0.14(-5.45%)
May 22, 2012 2.552 2.598 2.507 2.507 8,258 -0.09(-3.51%)
May 21, 2012 2.507 2.598 2.507 2.598 877 +0.09(+3.64%)
May 18, 2012 2.443 2.525 2.251 2.507 3,519 +0.02(+0.73%)
May 17, 2012 2.507 2.507 2.425 2.488 3,460 -0.02(-0.73%)
May 16, 2012 2.498 2.552 2.479 2.507 5,767 +0.00(+0.00%)
May 15, 2012 2.552 2.552 2.397 2.507 4,382 -0.05(-2.14%)
May 14, 2012 2.598 2.598 2.425 2.561 8,382 -0.05(-2.09%)
May 11, 2012 2.625 2.643 2.570 2.616 987 -0.03(-1.03%)
May 10, 2012 2.643 2.643 2.616 2.643 982 +0.00(+0.00%)
May 09, 2012 2.625 2.643 2.625 2.643 1,865 +0.00(+0.00%)
May 08, 2012 2.616 2.643 2.525 2.643 4,060 +0.01(+0.35%)
May 07, 2012 2.598 2.643 2.561 2.634 493 +0.00(+0.00%)
May 04, 2012 2.570 2.634 2.535 2.634 1,836 -0.02(-0.69%)
May 03, 2012 2.652 2.652 2.580 2.652 2,763 -0.05(-1.69%)
May 02, 2012 2.698 2.698 2.698 2.698 458 -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.