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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.50$1.505,000——
1990-12-28$1.38$1.381,600——
1990-12-27$1.50$1.500——
1990-12-26$1.50$1.500——
1990-12-24$1.50$1.500——
1990-12-21$1.50$1.505,100——
1990-12-20$1.63$1.6312,500——
1990-12-19$1.38$1.3831,400——
1990-12-18$1.38$1.388,400——
1990-12-17$1.38$1.38400——
1990-12-14$1.50$1.507,800——
1990-12-13$1.38$1.38300——
1990-12-12$1.75$1.751,200——
1990-12-11$1.63$1.6319,600——
1990-12-10$1.50$1.500——
1990-12-07$1.50$1.500——
1990-12-06$1.50$1.50900——
1990-12-05$1.50$1.501,400——
1990-12-04$1.66$1.665,000——
1990-12-03$1.63$1.6320,700——
1990-11-30$1.63$1.632,400——
1990-11-29$1.63$1.631,100——
1990-11-28$1.63$1.63500——
1990-11-27$1.88$1.874,400——
1990-11-26$1.63$1.630——
1990-11-23$1.63$1.63100——
1990-11-21$1.63$1.631,200——
1990-11-20$1.63$1.63100——
1990-11-19$1.81$1.810——
1990-11-16$1.81$1.8120,400——
1990-11-15$2.00$2.000——
1990-11-14$2.00$2.00200——
1990-11-13$1.81$1.81600——
1990-11-12$1.75$1.752,300——
1990-11-09$1.75$1.751,600——
1990-11-08$1.75$1.753,800——
1990-11-07$1.88$1.874,000——
1990-11-06$1.75$1.75600——
1990-11-05$1.88$1.878,900——
1990-11-02$1.50$1.500——
1990-11-01$1.50$1.500——
1990-10-31$1.50$1.5032,000——
1990-10-30$1.50$1.5064,800——
1990-10-29$1.50$1.500——
1990-10-26$1.50$1.500——
1990-10-25$1.50$1.50800——
1990-10-24$1.50$1.501,600——
1990-10-23$1.75$1.75300——
1990-10-22$1.50$1.500——
1990-10-19$1.50$1.500——
1990-10-18$1.50$1.500——
1990-10-17$1.50$1.500——
1990-10-16$1.50$1.503,000——
1990-10-15$1.50$1.500——
1990-10-12$1.50$1.50600——
1990-10-11$1.50$1.500——
1990-10-10$1.50$1.50900——
1990-10-09$1.63$1.6312,700——
1990-10-08$1.63$1.632,800——
1990-10-05$1.63$1.6316,900——
1990-10-04$1.63$1.630——
1990-10-03$1.63$1.6321,300——
1990-10-02$1.63$1.63100——
1990-10-01$1.88$1.87400——
1990-09-28$1.63$1.6315,100——
1990-09-27$1.75$1.7514,500——
1990-09-26$1.75$1.751,700——
1990-09-25$1.63$1.63100——
1990-09-24$1.75$1.751,600——
1990-09-21$1.75$1.750——
1990-09-20$1.75$1.751,200——
1990-09-19$1.63$1.633,900——
1990-09-18$1.63$1.630——
1990-09-17$1.63$1.63400——
1990-09-14$1.63$1.631,500——
1990-09-13$1.63$1.631,500——
1990-09-12$1.63$1.63500——
1990-09-11$1.63$1.6312,700——
1990-09-10$1.88$1.875,400——
1990-09-07$1.63$1.63500——
1990-09-06$1.75$1.757,400——
1990-09-05$2.00$2.000——
1990-09-04$2.00$2.000——
1990-08-31$2.00$2.00100——
1990-08-30$1.88$1.872,300——
1990-08-29$1.88$1.87200——
1990-08-28$1.88$1.8711,500——
1990-08-27$1.75$1.75400——
1990-08-24$1.50$1.501,200——
1990-08-23$1.88$1.874,900——
1990-08-22$1.75$1.7512,600——
1990-08-21$1.88$1.8732,500——
1990-08-20$2.00$2.0024,300——
1990-08-17$2.00$2.004,400——
1990-08-16$2.00$2.007,400——
1990-08-15$2.00$2.00300——
1990-08-14$1.88$1.8710,000——
1990-08-13$2.00$2.00700——
1990-08-10$2.00$2.0021,100——
1990-08-09$1.88$1.874,200——
1990-08-08$1.88$1.8712,400——
1990-08-07$1.97$1.979,700——
1990-08-06$2.00$2.001,700——
1990-08-03$2.13$2.1224,300——
1990-08-02$2.13$2.123,400——
1990-08-01$2.13$2.124,500——
1990-07-31$2.25$2.25500——
1990-07-30$2.25$2.25100——
1990-07-27$2.13$2.122,900——
1990-07-26$2.13$2.121,400——
1990-07-25$2.13$2.127,600——
1990-07-24$2.00$2.001,600——
1990-07-23$2.13$2.124,800——
1990-07-20$2.13$2.12300——
1990-07-19$2.00$2.0019,000——
1990-07-18$2.13$2.121,300——
1990-07-17$2.13$2.12200——
1990-07-16$2.13$2.121,000——
1990-07-13$2.13$2.12200——
1990-07-12$2.00$2.00200——
1990-07-11$1.88$1.875,200——
1990-07-10$2.00$2.002,900——
1990-07-09$1.88$1.875,800——
1990-07-06$2.00$2.001,200——
1990-07-05$2.13$2.12200——
1990-07-03$2.13$2.1210,200——
1990-07-02$2.13$2.12100——
1990-06-29$2.13$2.121,900——
1990-06-28$2.13$2.128,100——
1990-06-27$2.00$2.0018,600——
1990-06-26$2.13$2.12600——
1990-06-25$2.00$2.002,200——
1990-06-22$2.00$2.0011,400——
1990-06-21$1.88$1.874,800——
1990-06-20$1.88$1.8719,000——
1990-06-19$1.88$1.8723,700——
1990-06-18$1.88$1.877,300——
1990-06-15$1.94$1.941,300——
1990-06-14$1.88$1.872,600——
1990-06-13$2.00$2.002,000——
1990-06-12$1.88$1.8752,500——
1990-06-11$2.00$2.003,600——
1990-06-08$1.75$1.751,800——
1990-06-07$2.00$2.00300——
1990-06-06$2.00$2.002,800——
1990-06-05$2.00$2.005,800——
1990-06-04$1.88$1.87700——
1990-06-01$1.88$1.871,100——
1990-05-31$1.88$1.87300——
1990-05-30$1.88$1.87300——
1990-05-29$1.88$1.87100——
1990-05-25$1.88$1.8721,800——
1990-05-24$1.75$1.7524,000——
1990-05-23$1.75$1.755,700——
1990-05-22$2.00$2.00200——
1990-05-21$1.75$1.751,500——
1990-05-18$1.75$1.7511,700——
1990-05-17$2.00$2.004,400——
1990-05-16$2.00$2.003,100——
1990-05-15$2.00$2.0032,800——
1990-05-14$1.75$1.755,300——
1990-05-11$1.88$1.877,000——
1990-05-10$2.00$2.008,000——
1990-05-09$2.13$2.12200——
1990-05-08$2.13$2.126,800——
1990-05-07$2.25$2.25200——
1990-05-04$2.25$2.251,400——
1990-05-03$2.00$2.003,500——
1990-05-02$2.13$2.122,300——
1990-05-01$2.13$2.12300——
1990-04-30$2.25$2.250——
1990-04-27$2.25$2.25200——
1990-04-26$2.00$2.001,200——
1990-04-25$2.00$2.00600——
1990-04-24$2.00$2.001,000——
1990-04-23$2.25$2.251,400——
1990-04-20$2.00$2.000——
1990-04-19$2.00$2.001,100——
1990-04-18$2.25$2.25200——
1990-04-17$2.00$2.001,200——
1990-04-16$2.25$2.25900——
1990-04-12$2.25$2.25500——
1990-04-11$2.25$2.2580,500——
1990-04-10$2.13$2.12100——
1990-04-09$2.00$2.002,800——
1990-04-06$2.13$2.129,200——
1990-04-05$2.00$2.001,100——
1990-04-04$2.00$2.00700——
1990-04-03$1.88$1.873,000——
1990-04-02$1.88$1.871,000——
1990-03-30$1.88$1.871,200——
1990-03-29$2.00$2.00100——
1990-03-28$1.88$1.876,100——
1990-03-27$2.00$2.004,500——
1990-03-26$2.00$2.004,400——
1990-03-23$2.00$2.004,800——
1990-03-22$2.13$2.12300——
1990-03-21$2.13$2.12600——
1990-03-20$2.13$2.122,700——
1990-03-19$1.75$1.753,400——
1990-03-16$2.13$2.1220,900——
1990-03-15$2.13$2.122,700——
1990-03-14$2.13$2.12200——
1990-03-13$2.13$2.121,700——
1990-03-12$2.13$2.12600——
1990-03-09$2.13$2.12100——
1990-03-08$2.13$2.121,400——
1990-03-07$2.13$2.124,700——
1990-03-06$2.00$2.001,300——
1990-03-05$1.88$1.873,200——
1990-03-02$2.00$2.0024,100——
1990-03-01$1.88$1.874,100——
1990-02-28$2.00$2.0011,700——
1990-02-27$2.00$2.006,900——
1990-02-26$2.00$2.0015,500——
1990-02-23$2.00$2.002,300——
1990-02-22$1.88$1.8710,800——
1990-02-21$2.00$2.005,600——
1990-02-20$2.13$2.12900——
1990-02-16$2.13$2.12100——
1990-02-15$2.13$2.128,900——
1990-02-14$2.13$2.125,800——
1990-02-13$2.13$2.12300——
1990-02-12$2.13$2.12600——
1990-02-09$2.13$2.121,400——
1990-02-08$2.13$2.122,000——
1990-02-07$2.13$2.121,200——
1990-02-06$2.13$2.12900——
1990-02-05$2.13$2.12400——
1990-02-02$2.13$2.121,800——
1990-02-01$2.13$2.12300——
1990-01-31$2.00$2.0011,900——
1990-01-30$2.13$2.123,900——
1990-01-29$2.25$2.252,900——
1990-01-26$2.13$2.121,900——
1990-01-25$2.13$2.1213,000——
1990-01-24$2.38$2.3710,300——
1990-01-23$2.63$2.6328,900——
1990-01-22$2.63$2.631,000——
1990-01-19$2.50$2.507,300——
1990-01-18$2.50$2.5057,100——
1990-01-17$2.38$2.371,600——
1990-01-16$2.38$2.3721,700——
1990-01-15$2.38$2.3717,400——
1990-01-12$2.38$2.373,000——
1990-01-11$2.38$2.378,900——
1990-01-10$2.38$2.373,800——
1990-01-09$2.38$2.374,600——
1990-01-08$2.38$2.37700——
1990-01-05$2.38$2.379,000——
1990-01-04$2.50$2.5010,100——
1990-01-03$2.50$2.506,800——
1990-01-02$2.50$2.508,200——