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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.25$2.2534,900——
1994-12-29$1.88$1.878,500——
1994-12-28$1.75$1.75700——
1994-12-27$1.75$1.7514,800——
1994-12-23$1.75$1.75500——
1994-12-22$1.75$1.753,000——
1994-12-21$1.88$1.8711,600——
1994-12-20$1.75$1.7514,600——
1994-12-19$1.75$1.754,700——
1994-12-16$1.75$1.751,900——
1994-12-15$1.75$1.754,000——
1994-12-14$1.75$1.752,000——
1994-12-13$1.75$1.7518,200——
1994-12-12$1.75$1.752,500——
1994-12-09$1.75$1.752,400——
1994-12-08$1.75$1.754,900——
1994-12-07$1.88$1.870——
1994-12-06$1.88$1.875,600——
1994-12-05$1.88$1.878,400——
1994-12-02$1.75$1.750——
1994-12-01$1.75$1.755,100——
1994-11-30$2.00$2.0028,500——
1994-11-29$1.84$1.8415,500——
1994-11-28$1.81$1.812,500——
1994-11-25$1.81$1.812,000——
1994-11-23$1.88$1.8727,100——
1994-11-22$1.88$1.874,500——
1994-11-21$1.88$1.870——
1994-11-18$1.88$1.871,700——
1994-11-17$1.88$1.879,300——
1994-11-16$1.88$1.8714,200——
1994-11-15$1.88$1.87300——
1994-11-14$1.88$1.87500——
1994-11-11$1.94$1.9421,400——
1994-11-10$1.88$1.870——
1994-11-09$1.88$1.8724,600——
1994-11-08$1.88$1.8715,800——
1994-11-07$1.88$1.870——
1994-11-04$1.88$1.8714,500——
1994-11-03$1.88$1.870——
1994-11-02$1.88$1.8710,000——
1994-11-01$1.88$1.870——
1994-10-31$1.88$1.8797,700——
1994-10-28$1.94$1.9416,500——
1994-10-27$1.88$1.871,100——
1994-10-26$1.88$1.8710,200——
1994-10-25$1.88$1.874,800——
1994-10-24$1.88$1.871,400——
1994-10-21$1.88$1.878,200——
1994-10-20$2.00$2.001,500——
1994-10-19$1.88$1.874,100——
1994-10-18$2.00$2.002,000——
1994-10-17$1.88$1.873,900——
1994-10-14$1.88$1.873,100——
1994-10-13$2.00$2.003,800——
1994-10-12$2.00$2.002,000——
1994-10-11$1.94$1.9431,500——
1994-10-10$2.00$2.0037,500——
1994-10-07$1.88$1.87700——
1994-10-06$1.88$1.873,700——
1994-10-05$1.88$1.874,400——
1994-10-04$2.00$2.006,500——
1994-10-03$2.00$2.002,100——
1994-09-30$1.88$1.877,900——
1994-09-29$2.00$2.006,200——
1994-09-28$1.88$1.873,900——
1994-09-27$1.94$1.9436,400——
1994-09-26$1.88$1.873,200——
1994-09-23$2.00$2.000——
1994-09-22$2.00$2.004,500——
1994-09-21$2.13$2.12200——
1994-09-20$2.00$2.003,000——
1994-09-19$1.88$1.871,000——
1994-09-16$1.88$1.871,500——
1994-09-15$2.13$2.120——
1994-09-14$2.13$2.120——
1994-09-13$2.13$2.122,000——
1994-09-12$1.88$1.874,500——
1994-09-09$2.00$2.001,000——
1994-09-08$2.00$2.004,700——
1994-09-07$1.88$1.87800——
1994-09-06$2.13$2.120——
1994-09-02$2.13$2.12100——
1994-09-01$1.88$1.872,900——
1994-08-31$2.00$2.0021,000——
1994-08-30$2.03$2.038,100——
1994-08-29$2.00$2.0010,300——
1994-08-26$2.13$2.122,000——
1994-08-25$2.03$2.0311,700——
1994-08-24$2.00$2.000——
1994-08-23$2.00$2.0010,700——
1994-08-22$2.13$2.121,800——
1994-08-19$2.00$2.001,500——
1994-08-18$2.13$2.1214,100——
1994-08-17$2.00$2.0014,500——
1994-08-16$2.00$2.007,200——
1994-08-15$2.00$2.003,500——
1994-08-12$2.13$2.121,000——
1994-08-11$2.00$2.00200——
1994-08-10$2.13$2.120——
1994-08-09$2.13$2.120——
1994-08-08$2.13$2.126,800——
1994-08-05$2.13$2.12204,000——
1994-08-04$2.13$2.121,000——
1994-08-03$2.00$2.005,200——
1994-08-02$2.13$2.122,000——
1994-08-01$2.00$2.000——
1994-07-29$2.00$2.002,600——
1994-07-28$2.13$2.125,300——
1994-07-27$2.00$2.003,600——
1994-07-26$2.13$2.120——
1994-07-25$2.13$2.1214,500——
1994-07-22$2.25$2.255,000——
1994-07-21$2.13$2.1226,100——
1994-07-20$2.00$2.003,400——
1994-07-19$2.13$2.121,000——
1994-07-18$2.00$2.002,000——
1994-07-15$2.13$2.120——
1994-07-14$2.13$2.121,400——
1994-07-13$2.00$2.0010,700——
1994-07-12$2.00$2.002,100——
1994-07-11$2.13$2.1212,500——
1994-07-08$2.13$2.122,500——
1994-07-07$2.06$2.0613,900——
1994-07-06$2.00$2.000——
1994-07-05$2.00$2.00500——
1994-07-01$2.00$2.002,300——
1994-06-30$2.13$2.120——
1994-06-29$2.13$2.123,200——
1994-06-28$2.00$2.00900——
1994-06-27$2.00$2.005,300——
1994-06-24$2.13$2.120——
1994-06-23$2.13$2.122,000——
1994-06-22$2.06$2.061,500——
1994-06-21$2.00$2.0011,100——
1994-06-20$2.00$2.002,500——
1994-06-17$2.00$2.000——
1994-06-16$2.00$2.0025,300——
1994-06-15$2.00$2.002,600——
1994-06-14$2.13$2.12400——
1994-06-13$2.00$2.0054,100——
1994-06-10$2.13$2.121,000——
1994-06-09$2.00$2.003,500——
1994-06-08$2.00$2.002,500——
1994-06-07$2.00$2.001,500——
1994-06-06$2.13$2.120——
1994-06-03$2.13$2.12500——
1994-06-02$2.13$2.120——
1994-06-01$2.13$2.12600——
1994-05-31$2.00$2.001,100——
1994-05-27$2.13$2.125,500——
1994-05-26$2.16$2.1610,000——
1994-05-25$2.13$2.121,000——
1994-05-24$2.19$2.191,000——
1994-05-23$2.13$2.126,800——
1994-05-20$2.00$2.002,000——
1994-05-19$2.25$2.251,000——
1994-05-18$2.25$2.252,200——
1994-05-17$1.88$1.872,000——
1994-05-16$2.13$2.1215,900——
1994-05-13$2.13$2.126,700——
1994-05-12$1.88$1.873,900——
1994-05-11$1.88$1.870——
1994-05-10$1.88$1.871,200——
1994-05-09$1.88$1.87100——
1994-05-06$2.00$2.006,500——
1994-05-05$2.00$2.0016,700——
1994-05-04$2.13$2.121,200——
1994-05-03$2.13$2.122,100——
1994-05-02$2.13$2.12300——
1994-04-29$2.13$2.12100——
1994-04-28$2.13$2.120——
1994-04-26$2.13$2.1215,000——
1994-04-25$2.13$2.121,500——
1994-04-22$2.13$2.121,200——
1994-04-21$2.13$2.122,400——
1994-04-20$2.13$2.120——
1994-04-19$2.13$2.121,700——
1994-04-18$2.13$2.121,800——
1994-04-15$2.13$2.122,700——
1994-04-14$2.13$2.12700——
1994-04-13$2.38$2.370——
1994-04-12$2.38$2.37500——
1994-04-11$2.25$2.258,200——
1994-04-08$2.25$2.253,000——
1994-04-07$2.44$2.447,100——
1994-04-06$2.25$2.251,500——
1994-04-05$2.25$2.255,100——
1994-04-04$2.13$2.122,800——
1994-03-31$2.13$2.1222,100——
1994-03-30$2.13$2.121,900——
1994-03-29$2.13$2.127,700——
1994-03-28$2.25$2.2512,000——
1994-03-25$2.25$2.2520,400——
1994-03-24$2.00$2.002,600——
1994-03-23$2.00$2.003,600——
1994-03-22$2.00$2.0027,500——
1994-03-21$2.00$2.000——
1994-03-18$2.00$2.001,300——
1994-03-17$2.38$2.372,100——
1994-03-16$2.44$2.4416,700——
1994-03-15$2.38$2.3711,400——
1994-03-14$2.38$2.372,500——
1994-03-11$2.38$2.372,600——
1994-03-10$2.50$2.50500——
1994-03-09$2.50$2.502,700——
1994-03-08$2.50$2.501,300——
1994-03-07$2.50$2.501,400——
1994-03-04$2.38$2.375,900——
1994-03-03$2.50$2.50900——
1994-03-02$2.38$2.3712,300——
1994-03-01$2.63$2.6310,500——
1994-02-28$2.63$2.631,700——
1994-02-25$2.38$2.377,500——
1994-02-24$2.38$2.371,200——
1994-02-23$2.63$2.631,000——
1994-02-22$2.63$2.6377,600——
1994-02-18$2.25$2.251,000——
1994-02-17$2.38$2.370——
1994-02-16$2.38$2.3742,400——
1994-02-15$2.44$2.4410,600——
1994-02-14$2.38$2.3712,500——
1994-02-11$2.25$2.250——
1994-02-10$2.25$2.254,800——
1994-02-09$2.25$2.256,100——
1994-02-08$2.63$2.632,800——
1994-02-07$2.38$2.373,500——
1994-02-04$2.38$2.3710,000——
1994-02-03$2.50$2.5021,000——
1994-02-02$2.50$2.508,100——
1994-02-01$2.38$2.378,600——
1994-01-31$2.63$2.6322,300——
1994-01-28$2.50$2.508,700——
1994-01-27$2.38$2.3714,100——
1994-01-26$2.38$2.3732,500——
1994-01-25$2.38$2.3718,500——
1994-01-24$2.63$2.6347,600——
1994-01-21$2.25$2.253,700——
1994-01-20$2.38$2.3710,900——
1994-01-19$2.38$2.378,400——
1994-01-18$2.50$2.50116,300——
1994-01-17$2.13$2.1249,000——
1994-01-14$2.25$2.254,000——
1994-01-13$2.13$2.1210,800——
1994-01-12$2.00$2.009,300——
1994-01-11$1.75$1.751,100——
1994-01-10$1.88$1.8717,500——
1994-01-07$1.88$1.878,800——
1994-01-06$1.88$1.876,000——
1994-01-05$2.00$2.002,600——
1994-01-04$1.88$1.877,500——
1994-01-03$1.75$1.754,500——