NASDAQ:AAME | Historical Stock Price | ATLANTIC AMERICAN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$0.96$1.95$3.94$7.99$16.171980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.38292
2026-09-02———$1.33688
2026-09-01———$1.372,024
2026-08-31———$1.43677
2026-08-28———$1.531,730
2026-08-27$1.57$1.781,110,600$1.405,575
2026-08-26$1.30$1.471,256,200——
2026-08-25$1.29$1.4697,200$1.30218
2026-08-24$1.30$1.4744,200$1.31161
2026-08-21$1.35$1.5320,100$1.343
2026-08-20$1.34$1.5217,200——
2026-08-19$1.38$1.5648,100$1.40267
2026-08-18$1.40$1.5954,100$1.4076
2026-08-17$1.42$1.6124,300$1.43111
2026-08-14$1.45$1.6435,100$1.48251
2026-08-13$1.42$1.614,800——
2026-08-12$1.48$1.686,500——
2026-08-11$1.43$1.628,000——
2026-08-10$1.46$1.6532,900——
2026-08-07$1.53$1.7313,100——
2026-08-06$1.60$1.819,400——
2026-08-05$1.55$1.7610,100$1.57117
2026-08-04$1.54$1.7534,300$1.5572
2026-08-03$1.57$1.7829,600$1.60432
2026-07-31$1.54$1.753,100——
2026-07-30$1.55$1.763,500$1.6115
2026-07-29$1.56$1.775,800——
2026-07-28$1.60$1.813,800$1.5520
2026-07-27$1.55$1.763,600$1.58200
2026-07-24$1.57$1.78800——
2026-07-23$1.54$1.755,800$1.59212
2026-07-22$1.58$1.791,800——
2026-07-21$1.56$1.7716,100——
2026-07-20$1.57$1.7811,800——
2026-07-17$1.58$1.7915,900——
2026-07-16$1.60$1.8134,600——
2026-07-15$1.63$1.8518,800——
2026-07-14$1.63$1.858,900——
2026-07-13$1.66$1.8815,900——
2026-07-10$1.69$1.924,300——
2026-07-09$1.68$1.908,300——
2026-07-08$1.70$1.936,200——
2026-07-07$1.68$1.9019,400——
2026-07-06$1.71$1.9417,500——
2026-07-02$1.71$1.9411,100——
2026-07-01$1.68$1.907,100——
2026-06-30$1.67$1.894,000——
2026-06-29$1.72$1.959,700——
2026-06-26$1.70$1.939,300——
2026-06-25$1.68$1.9031,900——
2026-06-24$1.70$1.936,200——
2026-06-23$1.74$1.9720,800——
2026-06-22$1.82$2.0616,000——
2026-06-18$1.87$2.1228,100——
2026-06-17$1.77$2.0115,600——
2026-06-16$1.81$2.057,700——
2026-06-15$1.80$2.0418,600——
2026-06-12$1.71$1.9412,600——
2026-06-11$1.78$2.0242,800——
2026-06-10$1.78$2.0226,400——
2026-06-09$1.76$1.9944,600——
2026-06-08$1.59$1.8049,600——
2026-06-05$1.67$1.8943,700——
2026-06-04$1.86$2.1114,400——
2026-06-03$1.92$2.1810,300——
2026-06-02$2.03$2.3012,000——
2026-06-01$2.08$2.364,400——
2026-05-29$2.16$2.457,900——
2026-05-28$2.24$2.5412,800——
2026-05-27$2.19$2.488,200——
2026-05-26$2.16$2.454,600——
2026-05-22$2.23$2.532,900——
2026-05-21$2.24$2.542,300——
2026-05-20$2.26$2.563,600——
2026-05-19$2.19$2.4812,900——
2026-05-18$2.20$2.492,300——
2026-05-15$2.25$2.557,500——
2026-05-14$2.27$2.578,300——
2026-05-13$2.33$2.647,700——
2026-05-12$2.46$2.7910,600——
2026-05-11$2.45$2.789,700——
2026-05-08$2.54$2.8810,600——
2026-05-07$2.58$2.922,300——
2026-05-06$2.51$2.849,300——
2026-05-05$2.51$2.846,600——
2026-05-04$2.52$2.863,500——
2026-05-01$2.58$2.923,300——
2026-04-30$2.61$2.964,800——
2026-04-29$2.48$2.816,500——
2026-04-28$2.55$2.895,600——
2026-04-27$2.50$2.837,800——
2026-04-24$2.57$2.916,800——
2026-04-23$2.56$2.905,100——
2026-04-22$2.50$2.835,800——
2026-04-21$2.47$2.807,000——
2026-04-20$2.43$2.7516,200——
2026-04-17$2.61$2.9619,700——
2026-04-16$2.61$2.9621,000——
2026-04-15$2.61$2.969,900——
2026-04-14$2.53$2.874,900——
2026-04-13$2.53$2.875,300——
2026-04-10$2.55$2.8913,400——
2026-04-09$2.37$2.699,900——
2026-04-08$2.36$2.6712,500——
2026-04-07$2.27$2.5714,700——
2026-04-06$2.19$2.4843,900——
2026-04-02$2.22$2.5211,900——
2026-04-01$2.25$2.5516,900——
2026-03-31$2.33$2.6438,600——
2026-03-30$2.53$2.8716,500——
2026-03-27$2.39$2.718,100——
2026-03-26$2.48$2.816,200——
2026-03-25$2.52$2.861,600——
2026-03-24$2.40$2.7210,500——
2026-03-23$2.52$2.867,500——
2026-03-20$2.53$2.8723,600——
2026-03-19$2.61$2.964,300——
2026-03-18$2.63$2.985,100——
2026-03-17$2.70$3.0612,000——
2026-03-16$2.70$3.064,600——
2026-03-13$2.77$3.1416,200——
2026-03-12$2.79$3.164,600——
2026-03-11$2.68$3.047,400——
2026-03-10$2.69$3.056,800——
2026-03-09$2.77$3.1414,100——
2026-03-06$2.62$2.9713,900——
2026-03-05$2.64$2.993,500——
2026-03-04$2.62$2.973,600——
2026-03-03$2.60$2.953,400——
2026-03-02$2.59$2.9311,600——
2026-02-27$2.62$2.9715,500——
2026-02-26$2.69$3.054,100——
2026-02-25$2.69$3.059,200——
2026-02-24$2.70$3.069,700——
2026-02-23$2.74$3.1039,900——
2026-02-20$3.03$3.4315,200——
2026-02-19$3.04$3.4423,200——
2026-02-18$2.92$3.3116,600——
2026-02-17$2.72$3.0825,400——
2026-02-13$2.56$2.9010,400——
2026-02-12$2.62$2.975,400——
2026-02-11$2.57$2.914,400——
2026-02-10$2.54$2.886,900——
2026-02-09$2.53$2.8721,000——
2026-02-06$2.50$2.8315,600——
2026-02-05$2.61$2.964,900——
2026-02-04$2.63$2.985,800——
2026-02-03$2.69$3.057,400——
2026-02-02$2.68$3.0417,600——
2026-01-30$2.71$3.076,600——
2026-01-29$2.78$3.1511,100——
2026-01-28$2.78$3.1510,800——
2026-01-27$2.73$3.098,200——
2026-01-26$2.77$3.1432,200——
2026-01-23$2.71$3.0710,800——
2026-01-22$2.71$3.079,300——
2026-01-21$2.75$3.1217,400——
2026-01-20$2.82$3.2032,200——
2026-01-16$2.90$3.2916,600——
2026-01-15$3.01$3.4114,300——
2026-01-14$3.02$3.4217,900——
2026-01-13$3.00$3.408,800——
2026-01-12$3.00$3.408,200——
2026-01-09$3.03$3.435,500——
2026-01-08$2.95$3.345,600——
2026-01-07$2.98$3.3835,000——
2026-01-06$2.99$3.3913,600——
2026-01-05$2.97$3.3759,300——
2026-01-02$2.88$3.2637,800——