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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.75$1.7521,600——
1993-12-30$1.75$1.7517,700——
1993-12-29$1.75$1.751,400——
1993-12-28$1.75$1.751,400——
1993-12-27$1.75$1.7536,300——
1993-12-23$1.75$1.755,800——
1993-12-22$1.63$1.633,400——
1993-12-21$1.63$1.639,200——
1993-12-20$1.88$1.879,800——
1993-12-17$2.13$2.120——
1993-12-16$2.13$2.120——
1993-12-15$2.13$2.125,500——
1993-12-14$2.00$2.003,800——
1993-12-13$2.06$2.067,200——
1993-12-10$2.00$2.0011,000——
1993-12-09$2.00$2.0046,100——
1993-12-08$2.00$2.0016,000——
1993-12-07$2.00$2.00500——
1993-12-06$2.00$2.008,500——
1993-12-03$2.00$2.000——
1993-12-02$2.00$2.005,300——
1993-12-01$1.88$1.875,900——
1993-11-30$1.88$1.8711,300——
1993-11-29$2.13$2.12400——
1993-11-26$1.88$1.870——
1993-11-24$1.88$1.870——
1993-11-23$1.88$1.874,000——
1993-11-22$1.88$1.87100——
1993-11-19$1.88$1.875,300——
1993-11-18$1.88$1.872,500——
1993-11-17$1.88$1.872,700——
1993-11-16$2.00$2.000——
1993-11-15$2.00$2.0012,300——
1993-11-12$2.25$2.25500——
1993-11-11$2.25$2.251,300——
1993-11-10$2.00$2.0010,400——
1993-11-09$1.88$1.878,300——
1993-11-08$1.75$1.751,700——
1993-11-05$1.75$1.75100——
1993-11-04$1.75$1.755,100——
1993-11-03$1.88$1.8715,600——
1993-11-02$1.75$1.753,700——
1993-11-01$1.63$1.6313,000——
1993-10-29$1.75$1.7519,700——
1993-10-28$1.75$1.752,700——
1993-10-27$1.75$1.755,200——
1993-10-26$1.75$1.753,200——
1993-10-25$1.75$1.7528,400——
1993-10-22$1.75$1.7514,600——
1993-10-21$2.00$2.002,800——
1993-10-20$2.13$2.123,700——
1993-10-19$2.13$2.121,400——
1993-10-18$2.13$2.121,300——
1993-10-15$2.50$2.504,200——
1993-10-14$2.38$2.3711,200——
1993-10-13$2.38$2.374,200——
1993-10-12$2.25$2.2527,800——
1993-10-11$2.38$2.3753,000——
1993-10-08$1.88$1.871,600——
1993-10-07$1.88$1.870——
1993-10-06$1.88$1.8715,400——
1993-10-05$1.75$1.750——
1993-10-04$1.75$1.753,000——
1993-10-01$1.75$1.75200——
1993-09-30$1.88$1.872,200——
1993-09-29$1.75$1.750——
1993-09-28$1.75$1.751,000——
1993-09-27$1.88$1.873,000——
1993-09-24$1.75$1.750——
1993-09-23$1.75$1.756,400——
1993-09-22$1.75$1.75500——
1993-09-21$1.88$1.875,000——
1993-09-20$2.13$2.120——
1993-09-17$2.13$2.123,900——
1993-09-16$2.00$2.000——
1993-09-15$2.00$2.00400——
1993-09-14$2.13$2.126,500——
1993-09-13$2.00$2.002,900——
1993-09-10$2.00$2.00600——
1993-09-09$2.00$2.001,300——
1993-09-08$2.00$2.00200——
1993-09-07$2.00$2.003,000——
1993-09-03$2.13$2.12500——
1993-09-02$2.00$2.000——
1993-09-01$2.00$2.0013,600——
1993-08-31$2.25$2.251,000——
1993-08-30$2.06$2.060——
1993-08-27$2.06$2.0614,700——
1993-08-26$2.13$2.129,000——
1993-08-25$2.13$2.123,800——
1993-08-24$2.06$2.0613,300——
1993-08-23$2.25$2.251,000——
1993-08-20$2.06$2.0612,000——
1993-08-19$1.94$1.9415,000——
1993-08-18$1.94$1.9418,100——
1993-08-17$2.00$2.007,600——
1993-08-16$2.00$2.001,700——
1993-08-13$2.00$2.0015,300——
1993-08-12$2.13$2.1220,000——
1993-08-11$2.25$2.2519,500——
1993-08-10$2.25$2.25500——
1993-08-09$1.88$1.870——
1993-08-06$1.88$1.872,000——
1993-08-05$1.88$1.870——
1993-08-04$1.88$1.870——
1993-08-03$1.88$1.871,100——
1993-08-02$1.88$1.870——
1993-07-30$1.88$1.877,200——
1993-07-29$2.25$2.25200——
1993-07-28$1.88$1.873,500——
1993-07-27$1.88$1.87800——
1993-07-26$2.13$2.122,800——
1993-07-23$1.75$1.750——
1993-07-22$1.75$1.75100——
1993-07-21$2.00$2.000——
1993-07-20$2.00$2.00100——
1993-07-19$1.75$1.75800——
1993-07-16$1.75$1.752,100——
1993-07-15$2.00$2.003,700——
1993-07-14$2.00$2.001,300——
1993-07-13$1.81$1.812,500——
1993-07-12$1.75$1.75700——
1993-07-09$1.88$1.870——
1993-07-08$1.88$1.870——
1993-07-07$1.88$1.870——
1993-07-06$1.88$1.871,500——
1993-07-02$1.75$1.754,600——
1993-07-01$2.00$2.0029,600——
1993-06-30$2.00$2.001,000——
1993-06-29$2.25$2.250——
1993-06-28$2.25$2.250——
1993-06-25$2.25$2.252,300——
1993-06-24$2.25$2.25100——
1993-06-23$2.00$2.00700——
1993-06-22$2.25$2.250——
1993-06-21$2.25$2.25100——
1993-06-18$2.25$2.257,700——
1993-06-17$2.13$2.125,000——
1993-06-16$1.88$1.870——
1993-06-15$1.88$1.872,300——
1993-06-14$2.13$2.123,600——
1993-06-11$1.88$1.872,600——
1993-06-10$2.13$2.122,700——
1993-06-09$1.88$1.876,400——
1993-06-08$2.13$2.121,200——
1993-06-07$2.13$2.122,000——
1993-06-04$2.38$2.37600——
1993-06-03$2.38$2.372,500——
1993-06-02$2.38$2.372,000——
1993-06-01$2.13$2.121,200——
1993-05-28$2.50$2.502,100——
1993-05-27$2.50$2.500——
1993-05-26$2.50$2.501,700——
1993-05-25$2.50$2.50700——
1993-05-24$2.13$2.120——
1993-05-21$2.13$2.125,900——
1993-05-20$2.50$2.501,500——
1993-05-19$2.50$2.503,400——
1993-05-18$2.50$2.505,100——
1993-05-17$2.63$2.631,200——
1993-05-14$2.63$2.630——
1993-05-13$2.63$2.636,900——
1993-05-12$2.50$2.5012,400——
1993-05-11$2.25$2.25600——
1993-05-10$2.63$2.635,500——
1993-05-07$2.63$2.638,800——
1993-05-06$2.13$2.123,200——
1993-05-05$2.38$2.377,500——
1993-05-04$2.50$2.50700——
1993-05-03$2.25$2.255,200——
1993-04-30$2.38$2.3724,700——
1993-04-29$2.13$2.1213,600——
1993-04-28$1.75$1.75500——
1993-04-27$2.13$2.122,200——
1993-04-26$2.13$2.120——
1993-04-23$2.13$2.126,600——
1993-04-22$2.13$2.12500——
1993-04-21$2.00$2.002,500——
1993-04-20$1.75$1.75100——
1993-04-19$1.75$1.75300——
1993-04-16$2.13$2.124,200——
1993-04-15$2.06$2.060——
1993-04-14$2.06$2.068,000——
1993-04-13$1.75$1.752,700——
1993-04-12$2.00$2.005,500——
1993-04-08$2.00$2.00200——
1993-04-07$1.63$1.632,000——
1993-04-06$1.88$1.8729,900——
1993-04-05$1.63$1.6316,100——
1993-04-02$2.25$2.251,500——
1993-04-01$2.25$2.251,000——
1993-03-31$2.38$2.37200——
1993-03-30$2.13$2.121,700——
1993-03-29$2.13$2.128,700——
1993-03-26$1.88$1.871,300——
1993-03-25$2.00$2.009,100——
1993-03-24$2.25$2.256,600——
1993-03-23$2.13$2.121,800——
1993-03-22$2.50$2.501,500——
1993-03-19$2.13$2.120——
1993-03-18$2.13$2.124,600——
1993-03-17$2.44$2.4415,200——
1993-03-16$2.13$2.124,300——
1993-03-15$2.38$2.370——
1993-03-12$2.38$2.372,600——
1993-03-11$2.63$2.636,600——
1993-03-10$2.25$2.2545,100——
1993-03-09$1.88$1.879,300——
1993-03-08$1.88$1.87300——
1993-03-05$1.88$1.872,400——
1993-03-04$1.88$1.87300——
1993-03-03$2.00$2.007,700——
1993-03-02$2.00$2.005,000——
1993-03-01$2.00$2.001,000——
1993-02-26$2.00$2.004,600——
1993-02-25$1.75$1.755,600——
1993-02-24$1.88$1.870——
1993-02-23$1.88$1.870——
1993-02-22$1.88$1.879,600——
1993-02-19$1.75$1.752,500——
1993-02-18$1.88$1.871,900——
1993-02-17$1.88$1.8714,000——
1993-02-16$2.00$2.003,500——
1993-02-12$2.13$2.121,900——
1993-02-11$2.00$2.0010,000——
1993-02-10$2.13$2.121,000——
1993-02-09$1.88$1.87500——
1993-02-08$2.00$2.008,000——
1993-02-05$1.88$1.876,300——
1993-02-04$2.13$2.120——
1993-02-03$2.13$2.125,500——
1993-02-02$2.13$2.121,100——
1993-02-01$2.25$2.25100——
1993-01-29$2.25$2.250——
1993-01-28$2.25$2.25900——
1993-01-27$2.13$2.123,700——
1993-01-26$2.13$2.1213,600——
1993-01-25$2.25$2.2515,300——
1993-01-22$2.13$2.123,900——
1993-01-21$2.00$2.002,300——
1993-01-20$2.38$2.374,000——
1993-01-19$2.25$2.2541,000——
1993-01-18$2.63$2.631,200——
1993-01-15$2.13$2.1234,000——
1993-01-14$2.13$2.122,300——
1993-01-13$2.13$2.127,000——
1993-01-12$2.13$2.1210,000——
1993-01-11$1.81$1.817,000——
1993-01-08$1.75$1.753,300——
1993-01-07$1.75$1.75900——
1993-01-06$2.00$2.001,800——
1993-01-05$1.75$1.7523,100——
1993-01-04$1.88$1.87400——