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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.50$2.5065,800——
1989-12-28$2.38$2.3710,300——
1989-12-27$2.38$2.3749,000——
1989-12-26$2.38$2.3731,100——
1989-12-22$2.38$2.374,400——
1989-12-21$2.38$2.3713,100——
1989-12-20$2.50$2.5022,800——
1989-12-19$2.38$2.3711,300——
1989-12-18$2.38$2.3733,500——
1989-12-15$2.63$2.636,400——
1989-12-14$2.63$2.632,800——
1989-12-13$2.63$2.637,500——
1989-12-12$2.63$2.6323,700——
1989-12-11$2.63$2.636,900——
1989-12-08$2.63$2.633,200——
1989-12-07$2.63$2.639,800——
1989-12-06$2.63$2.633,000——
1989-12-05$2.50$2.5013,100——
1989-12-04$2.50$2.5019,100——
1989-12-01$2.50$2.5030,000——
1989-11-30$2.50$2.5037,400——
1989-11-29$2.63$2.632,900——
1989-11-28$2.63$2.636,300——
1989-11-27$2.63$2.633,600——
1989-11-24$2.63$2.633,900——
1989-11-22$2.63$2.6357,100——
1989-11-21$2.63$2.636,800——
1989-11-20$2.63$2.6346,200——
1989-11-17$2.63$2.6330,500——
1989-11-16$2.63$2.632,000——
1989-11-15$2.75$2.753,800——
1989-11-14$2.75$2.7538,500——
1989-11-13$2.75$2.753,100——
1989-11-10$2.75$2.7516,400——
1989-11-09$2.75$2.7519,800——
1989-11-08$2.75$2.7511,700——
1989-11-07$2.75$2.759,800——
1989-11-06$2.75$2.757,200——
1989-11-03$2.75$2.7518,000——
1989-11-02$2.50$2.502,000——
1989-11-01$2.75$2.7510,100——
1989-10-31$2.75$2.7517,900——
1989-10-30$2.63$2.63700——
1989-10-27$2.63$2.63500——
1989-10-26$2.63$2.636,000——
1989-10-25$2.63$2.6323,000——
1989-10-24$2.75$2.756,100——
1989-10-23$2.75$2.752,100——
1989-10-20$2.75$2.751,300——
1989-10-19$2.63$2.6314,000——
1989-10-18$2.75$2.756,200——
1989-10-17$2.75$2.752,900——
1989-10-16$2.75$2.751,300——
1989-10-13$2.75$2.754,700——
1989-10-12$2.75$2.756,500——
1989-10-11$2.63$2.631,500——
1989-10-10$2.88$2.88800——
1989-10-09$2.88$2.88600——
1989-10-06$2.88$2.883,300——
1989-10-05$2.88$2.886,900——
1989-10-04$2.75$2.753,100——
1989-10-03$3.00$3.002,300——
1989-10-02$3.00$3.00300——
1989-09-29$3.00$3.001,200——
1989-09-28$3.00$3.0013,300——
1989-09-27$2.88$2.88700——
1989-09-26$2.88$2.886,400——
1989-09-25$2.88$2.881,500——
1989-09-22$2.75$2.7522,900——
1989-09-21$2.56$2.5666,500——
1989-09-20$2.63$2.635,200——
1989-09-19$2.75$2.755,100——
1989-09-18$2.75$2.752,900——
1989-09-15$2.75$2.751,400——
1989-09-14$2.88$2.883,300——
1989-09-13$2.88$2.886,000——
1989-09-12$2.88$2.885,000——
1989-09-11$2.75$2.755,400——
1989-09-08$3.00$3.0016,200——
1989-09-07$3.00$3.004,100——
1989-09-06$3.00$3.001,300——
1989-09-05$3.00$3.001,000——
1989-09-01$3.00$3.001,300——
1989-08-31$3.00$3.0013,000——
1989-08-30$3.00$3.002,300——
1989-08-29$2.88$2.8810,800——
1989-08-28$3.00$3.0016,600——
1989-08-25$3.00$3.003,000——
1989-08-24$2.88$2.8834,500——
1989-08-23$2.88$2.884,400——
1989-08-22$2.88$2.8862,500——
1989-08-21$2.88$2.881,500——
1989-08-18$2.88$2.883,600——
1989-08-17$2.88$2.881,900——
1989-08-16$2.88$2.8823,300——
1989-08-15$2.63$2.6335,000——
1989-08-14$2.63$2.6368,100——
1989-08-11$2.63$2.6333,800——
1989-08-10$2.63$2.633,000——
1989-08-09$2.75$2.7560,200——
1989-08-08$2.75$2.75108,800——
1989-08-07$2.69$2.692,800——
1989-08-04$2.75$2.75300——
1989-08-03$2.75$2.753,100——
1989-08-02$2.75$2.75200——
1989-08-01$2.63$2.632,400——
1989-07-31$2.75$2.751,500——
1989-07-28$2.75$2.754,500——
1989-07-27$2.63$2.6310,000——
1989-07-26$2.75$2.7510,900——
1989-07-25$2.75$2.758,000——
1989-07-24$2.75$2.758,000——
1989-07-21$2.75$2.753,500——
1989-07-20$2.75$2.751,300——
1989-07-19$3.00$3.002,100——
1989-07-18$3.00$3.0012,000——
1989-07-17$3.00$3.002,500——
1989-07-14$3.00$3.003,300——
1989-07-13$3.00$3.0028,700——
1989-07-12$3.00$3.005,400——
1989-07-11$3.00$3.005,300——
1989-07-10$3.00$3.0016,500——
1989-07-07$3.00$3.00400——
1989-07-06$3.00$3.001,300——
1989-07-05$3.13$3.12500——
1989-07-03$3.13$3.12800——
1989-06-30$3.13$3.123,900——
1989-06-29$3.00$3.0032,000——
1989-06-28$3.00$3.0014,700——
1989-06-27$3.00$3.00400——
1989-06-26$3.00$3.001,900——
1989-06-23$3.00$3.001,300——
1989-06-22$3.00$3.0014,800——
1989-06-21$2.91$2.913,300——
1989-06-20$3.00$3.002,700——
1989-06-19$3.00$3.0012,600——
1989-06-16$3.00$3.0036,800——
1989-06-15$3.13$3.1210,000——
1989-06-14$3.13$3.122,100——
1989-06-13$3.13$3.125,200——
1989-06-12$3.13$3.126,100——
1989-06-09$3.00$3.0014,700——
1989-06-08$3.25$3.2512,200——
1989-06-07$3.25$3.254,100——
1989-06-06$3.25$3.2510,300——
1989-06-05$3.25$3.259,100——
1989-06-02$3.38$3.388,400——
1989-06-01$3.38$3.3829,600——
1989-05-31$3.38$3.3814,600——
1989-05-30$3.38$3.3813,900——
1989-05-26$3.25$3.258,900——
1989-05-25$3.25$3.25300——
1989-05-24$3.25$3.253,500——
1989-05-23$3.25$3.252,400——
1989-05-22$3.25$3.252,600——
1989-05-19$3.13$3.1233,300——
1989-05-18$3.38$3.38600——
1989-05-17$3.50$3.502,500——
1989-05-16$3.50$3.5025,800——
1989-05-15$3.38$3.3822,400——
1989-05-12$3.13$3.121,500——
1989-05-11$3.13$3.124,900——
1989-05-10$2.91$2.917,100——
1989-05-09$3.00$3.003,100——
1989-05-08$3.00$3.005,300——
1989-05-05$3.00$3.0011,900——
1989-05-04$2.91$2.916,000——
1989-05-03$3.00$3.009,300——
1989-05-02$2.91$2.913,500——
1989-05-01$3.00$3.00100——
1989-04-28$3.00$3.0017,500——
1989-04-27$3.13$3.123,300——
1989-04-26$3.25$3.252,200——
1989-04-25$3.25$3.252,600——
1989-04-24$3.25$3.253,700——
1989-04-21$3.00$3.005,900——
1989-04-20$3.25$3.25300——
1989-04-19$3.25$3.252,400——
1989-04-18$3.25$3.252,900——
1989-04-17$3.00$3.001,200——
1989-04-14$3.25$3.2513,000——
1989-04-13$3.13$3.121,000——
1989-04-12$3.06$3.0612,000——
1989-04-11$3.13$3.1227,600——
1989-04-10$3.06$3.065,600——
1989-04-07$3.25$3.2514,500——
1989-04-06$3.25$3.254,100——
1989-04-05$3.00$3.0021,700——
1989-04-04$3.00$3.00600——
1989-04-03$3.00$3.001,500——
1989-03-31$3.00$3.002,600——
1989-03-30$3.00$3.001,100——
1989-03-29$2.75$2.755,000——
1989-03-28$2.75$2.7572,500——
1989-03-27$2.63$2.6316,600——
1989-03-23$2.75$2.7526,300——
1989-03-22$2.63$2.6329,500——
1989-03-21$2.63$2.6327,600——
1989-03-20$2.63$2.6323,200——
1989-03-17$3.00$3.0013,800——
1989-03-16$3.50$3.5014,400——
1989-03-15$3.22$3.2266,300——
1989-03-14$3.00$3.002,500——
1989-03-13$3.00$3.001,600——
1989-03-10$3.00$3.00800——
1989-03-09$3.00$3.002,500——
1989-03-08$3.00$3.002,300——
1989-03-07$3.00$3.001,900——
1989-03-06$2.91$2.9116,000——
1989-03-03$3.13$3.126,600——
1989-03-02$3.00$3.001,000——
1989-03-01$3.00$3.0028,300——
1989-02-28$3.13$3.124,000——
1989-02-27$3.13$3.12900——
1989-02-24$3.13$3.127,500——
1989-02-23$3.13$3.125,500——
1989-02-22$3.13$3.1216,300——
1989-02-21$3.13$3.125,100——
1989-02-17$3.00$3.0052,400——
1989-02-16$3.13$3.129,500——
1989-02-15$3.13$3.121,200——
1989-02-14$3.25$3.2510,300——
1989-02-13$3.00$3.0018,300——
1989-02-10$3.25$3.2510,600——
1989-02-09$3.25$3.25400——
1989-02-08$3.25$3.2510,700——
1989-02-07$3.13$3.12100——
1989-02-06$3.13$3.122,200——
1989-02-03$3.00$3.0033,500——
1989-02-02$3.25$3.25300——
1989-02-01$3.25$3.256,900——
1989-01-31$3.13$3.123,100——
1989-01-30$3.25$3.2517,500——
1989-01-27$3.13$3.127,100——
1989-01-26$3.00$3.0010,400——
1989-01-25$3.13$3.126,800——
1989-01-24$3.25$3.252,700——
1989-01-23$3.25$3.257,000——
1989-01-20$3.25$3.251,100——
1989-01-19$3.25$3.2531,300——
1989-01-18$3.25$3.254,000——
1989-01-17$3.38$3.383,800——
1989-01-16$3.38$3.3821,200——
1989-01-13$3.25$3.256,800——
1989-01-12$3.13$3.122,600——
1989-01-11$3.25$3.2511,000——
1989-01-10$3.50$3.508,400——
1989-01-09$3.63$3.6254,400——
1989-01-06$3.53$3.5311,800——
1989-01-05$3.63$3.6214,900——
1989-01-04$3.50$3.50600——
1989-01-03$3.50$3.5014,500——