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 -0.050 (-2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2007 4.642 4.660 4.346 4.391 12,832 -0.22(-4.85%)
May 30, 2007 4.570 4.615 4.570 4.615 3,347 +0.04(+0.78%)
May 29, 2007 4.651 4.651 4.579 4.579 6,229 +0.03(+0.59%)
May 25, 2007 4.570 4.606 4.553 4.553 1,071 -0.05(-1.17%)
May 24, 2007 4.615 4.615 4.544 4.606 1,115 -0.00(-0.00%)
May 23, 2007 4.660 4.660 4.606 4.606 3,286 -0.04(-0.96%)
May 22, 2007 4.570 4.651 4.409 4.651 25,126 +0.13(+2.77%)
May 21, 2007 4.391 4.526 4.266 4.526 25,258 +0.07(+1.61%)
May 18, 2007 4.499 4.526 4.400 4.454 10,332 -0.05(-1.19%)
May 17, 2007 4.553 4.561 4.311 4.508 18,768 +0.07(+1.62%)
May 16, 2007 4.427 4.445 4.427 4.436 20,761 -0.01(-0.20%)
May 15, 2007 4.526 4.561 4.409 4.445 33,682 -0.06(-1.39%)
May 14, 2007 4.481 4.660 4.364 4.508 9,108 -0.15(-3.27%)
May 11, 2007 4.481 4.660 4.481 4.660 6,472 +0.05(+1.17%)
May 10, 2007 4.409 4.696 4.364 4.606 12,022 +0.00(+0.00%)
May 09, 2007 4.785 4.794 4.570 4.606 13,843 -0.15(-3.20%)
May 08, 2007 4.544 4.759 4.544 4.759 4,677 +0.15(+3.31%)
May 07, 2007 4.669 4.785 4.382 4.606 22,254 -0.10(-2.10%)
May 04, 2007 4.660 4.759 4.553 4.705 16,943 -0.04(-0.94%)
May 03, 2007 4.759 4.759 4.624 4.750 9,049 +0.08(+1.73%)
May 02, 2007 4.633 4.714 4.463 4.669 11,401 +0.02(+0.39%)
May 01, 2007 4.794 4.794 4.642 4.651 12,358 -0.12(-2.44%)
Apr 30, 2007 4.785 4.812 4.714 4.768 10,665 +0.08(+1.72%)
Apr 27, 2007 4.373 4.750 4.373 4.687 13,240 +0.19(+4.18%)
Apr 26, 2007 4.750 4.750 4.364 4.499 20,023 -0.27(-5.64%)
Apr 25, 2007 4.714 4.866 4.678 4.768 22,757 +0.17(+3.70%)
Apr 24, 2007 4.839 4.875 4.588 4.597 35,686 -0.20(-4.11%)
Apr 23, 2007 4.346 4.857 4.346 4.794 58,830 +0.50(+11.69%)
Apr 20, 2007 4.033 4.302 4.024 4.293 23,032 +0.26(+6.44%)
Apr 19, 2007 4.015 4.078 3.889 4.033 7,221 +0.04(+1.12%)
Apr 18, 2007 3.853 4.248 3.800 3.988 18,765 +0.21(+5.45%)
Apr 17, 2007 3.683 3.836 3.594 3.782 7,337 +0.01(+0.24%)
Apr 16, 2007 3.513 3.818 3.513 3.773 13,532 +0.14(+3.95%)
Apr 13, 2007 3.567 3.719 3.504 3.629 13,334 -0.03(-0.74%)
Apr 12, 2007 3.594 3.791 3.549 3.656 6,806 -0.13(-3.55%)
Apr 11, 2007 3.692 3.791 3.405 3.791 20,121 +0.13(+3.68%)
Apr 10, 2007 3.809 3.809 3.656 3.656 17,643 -0.14(-3.77%)
Apr 09, 2007 3.522 3.809 3.477 3.800 11,193 +0.18(+4.95%)
Apr 05, 2007 3.773 3.845 3.504 3.620 23,991 -0.15(-4.04%)
Apr 04, 2007 3.737 3.773 3.594 3.773 14,014 -0.03(-0.71%)
Apr 03, 2007 3.764 3.853 3.719 3.800 22,874 +0.10(+2.66%)
Apr 02, 2007 3.585 3.701 3.405 3.701 20,336 +0.12(+3.25%)
Mar 30, 2007 3.576 3.585 3.450 3.585 5,326 +0.02(+0.50%)
Mar 29, 2007 3.549 3.585 3.181 3.567 23,851 +0.04(+1.27%)
Mar 28, 2007 3.540 3.540 3.325 3.522 4,463 -0.01(-0.25%)
Mar 27, 2007 3.558 3.558 3.172 3.531 4,533 -0.00(-0.00%)
Mar 26, 2007 3.531 3.558 3.405 3.531 2,412 -0.03(-0.76%)
Mar 23, 2007 3.495 3.576 3.423 3.558 7,768 +0.04(+1.02%)
Mar 22, 2007 3.558 3.567 3.396 3.522 11,455 -0.06(-1.75%)
Mar 21, 2007 3.522 3.585 3.495 3.585 5,244 +0.04(+1.01%)
Mar 20, 2007 3.567 3.585 3.549 3.549 1,896 +0.02(+0.51%)
Mar 19, 2007 3.414 3.576 3.405 3.531 2,533 +0.23(+7.07%)
Mar 16, 2007 3.316 3.531 3.253 3.298 25,032 -0.01(-0.27%)
Mar 15, 2007 3.316 3.316 3.262 3.307 4,136 +0.00(+0.00%)
Mar 14, 2007 3.101 3.307 3.101 3.307 4,462 +0.18(+5.73%)
Mar 13, 2007 2.939 3.128 2.904 3.128 7,141 +0.19(+6.40%)
Mar 12, 2007 3.190 3.190 2.886 2.939 10,462 -0.25(-7.87%)
Mar 09, 2007 3.190 3.190 3.137 3.190 2,789 +0.01(+0.28%)
Mar 08, 2007 3.128 3.190 3.128 3.181 3,692 +0.04(+1.43%)
Mar 07, 2007 2.805 3.199 2.599 3.137 14,306 +0.17(+5.74%)
Mar 06, 2007 2.904 3.083 2.886 2.966 8,288 +0.02(+0.61%)
Mar 05, 2007 3.083 3.110 2.868 2.948 35,358 -0.14(-4.64%)
Mar 02, 2007 3.002 3.128 2.993 3.092 6,248 +0.07(+2.37%)
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.