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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$4.88$4.889,700——
1998-12-30$4.75$4.751,400——
1998-12-29$4.75$4.758,900——
1998-12-28$4.56$4.5629,100——
1998-12-24$4.63$4.632,200——
1998-12-23$4.50$4.507,800——
1998-12-22$4.41$4.4124,700——
1998-12-21$4.25$4.254,500——
1998-12-18$4.44$4.44400——
1998-12-17$4.13$4.120——
1998-12-16$4.13$4.12200——
1998-12-15$3.88$3.870——
1998-12-14$3.88$3.87400——
1998-12-11$4.19$4.197,000——
1998-12-10$4.13$4.120——
1998-12-09$4.13$4.129,200——
1998-12-08$4.19$4.196,700——
1998-12-07$4.38$4.381,500——
1998-12-04$4.00$4.003,300——
1998-12-03$4.00$4.001,100——
1998-12-02$4.05$4.059,500——
1998-12-01$4.00$4.0012,700——
1998-11-30$4.00$4.004,900——
1998-11-27$4.06$4.0624,600——
1998-11-25$4.50$4.500——
1998-11-24$4.50$4.503,800——
1998-11-23$4.50$4.5011,800——
1998-11-20$4.38$4.380——
1998-11-19$4.38$4.382,000——
1998-11-18$4.50$4.501,600——
1998-11-17$4.88$4.88500——
1998-11-16$4.63$4.639,300——
1998-11-13$4.75$4.752,100——
1998-11-12$4.38$4.381,100——
1998-11-11$4.13$4.120——
1998-11-10$4.13$4.12700——
1998-11-09$4.44$4.447,200——
1998-11-06$4.38$4.3822,700——
1998-11-05$4.50$4.501,800——
1998-11-04$4.44$4.4412,200——
1998-11-03$4.38$4.3839,700——
1998-11-02$4.25$4.256,300——
1998-10-30$3.75$3.7510,500——
1998-10-29$4.50$4.504,200——
1998-10-28$4.00$4.008,200——
1998-10-27$3.73$3.730——
1998-10-26$3.73$3.7356,200——
1998-10-23$3.69$3.6962,100——
1998-10-22$3.75$3.759,500——
1998-10-21$3.94$3.941,000——
1998-10-20$3.75$3.753,300——
1998-10-19$3.94$3.940——
1998-10-16$3.94$3.940——
1998-10-15$3.94$3.9412,400——
1998-10-14$3.88$3.870——
1998-10-13$3.88$3.870——
1998-10-12$3.88$3.870——
1998-10-09$3.88$3.87100——
1998-10-08$3.88$3.873,000——
1998-10-07$4.13$4.121,000——
1998-10-06$4.25$4.251,800——
1998-10-05$4.50$4.500——
1998-10-02$4.50$4.500——
1998-10-01$4.50$4.500——
1998-09-30$4.50$4.501,000——
1998-09-29$4.25$4.25500——
1998-09-28$4.25$4.25200——
1998-09-25$4.38$4.382,000——
1998-09-24$4.63$4.63700——
1998-09-23$4.22$4.227,400——
1998-09-22$4.31$4.315,100——
1998-09-21$4.25$4.2515,300——
1998-09-18$4.25$4.251,500——
1998-09-17$4.38$4.380——
1998-09-16$4.38$4.381,400——
1998-09-15$4.38$4.382,700——
1998-09-14$4.25$4.253,100——
1998-09-11$4.44$4.440——
1998-09-10$4.44$4.448,700——
1998-09-09$4.25$4.25300——
1998-09-08$4.25$4.258,100——
1998-09-04$4.25$4.25900——
1998-09-03$4.50$4.503,200——
1998-09-02$4.94$4.942,000——
1998-09-01$4.66$4.66700——
1998-08-31$4.38$4.383,300——
1998-08-28$4.50$4.50400——
1998-08-27$4.50$4.5021,200——
1998-08-26$4.63$4.6321,100——
1998-08-25$4.63$4.631,100——
1998-08-24$4.50$4.505,300——
1998-08-21$4.75$4.750——
1998-08-20$4.75$4.757,400——
1998-08-19$4.88$4.881,000——
1998-08-18$4.75$4.752,000——
1998-08-17$4.75$4.751,400——
1998-08-14$4.75$4.750——
1998-08-13$4.75$4.752,300——
1998-08-12$4.50$4.502,100——
1998-08-11$4.75$4.7520,600——
1998-08-10$4.81$4.81600——
1998-08-07$4.81$4.811,400——
1998-08-06$4.94$4.9489,300——
1998-08-05$4.88$4.888,000——
1998-08-04$4.88$4.88600——
1998-08-03$4.88$4.886,000——
1998-07-31$5.00$5.001,100——
1998-07-30$4.88$4.884,000——
1998-07-29$4.88$4.883,500——
1998-07-28$4.94$4.9428,700——
1998-07-27$4.88$4.88700——
1998-07-24$4.88$4.885,000——
1998-07-23$4.88$4.882,900——
1998-07-22$4.88$4.885,400——
1998-07-21$4.88$4.88800——
1998-07-20$4.88$4.884,400——
1998-07-17$4.75$4.752,100——
1998-07-16$4.94$4.941,200——
1998-07-15$4.78$4.789,100——
1998-07-14$4.78$4.78800——
1998-07-13$4.88$4.882,700——
1998-07-10$4.78$4.781,000——
1998-07-09$4.78$4.784,200——
1998-07-08$4.75$4.75300——
1998-07-07$4.81$4.8115,100——
1998-07-06$5.06$5.0610,400——
1998-07-02$5.06$5.0610,900——
1998-07-01$5.00$5.0010,700——
1998-06-30$5.00$5.0010,100——
1998-06-29$5.00$5.008,000——
1998-06-26$5.06$5.061,200——
1998-06-25$4.75$4.7524,700——
1998-06-24$5.00$5.0050,700——
1998-06-23$4.50$4.50100——
1998-06-22$4.75$4.75600——
1998-06-19$4.50$4.509,700——
1998-06-18$4.17$4.170——
1998-06-17$4.17$4.173,500——
1998-06-16$4.13$4.121,700——
1998-06-15$4.00$4.0021,100——
1998-06-12$4.25$4.253,000——
1998-06-11$4.31$4.312,800——
1998-06-10$4.38$4.387,300——
1998-06-09$4.88$4.883,200——
1998-06-08$4.88$4.8818,400——
1998-06-05$4.50$4.501,400——
1998-06-04$4.63$4.630——
1998-06-03$4.63$4.63400——
1998-06-02$4.88$4.88400——
1998-06-01$4.38$4.38700——
1998-05-29$4.19$4.19124,600——
1998-05-28$4.50$4.504,300——
1998-05-27$4.25$4.252,300——
1998-05-26$4.50$4.5038,800——
1998-05-22$4.88$4.881,800——
1998-05-21$4.38$4.380——
1998-05-20$4.38$4.381,600——
1998-05-19$4.25$4.252,000——
1998-05-18$4.25$4.2515,400——
1998-05-15$4.38$4.380——
1998-05-14$4.38$4.38500——
1998-05-13$4.38$4.380——
1998-05-12$4.38$4.381,000——
1998-05-11$4.50$4.50500——
1998-05-08$4.38$4.382,000——
1998-05-07$4.38$4.382,000——
1998-05-06$4.38$4.3812,900——
1998-05-05$4.44$4.4412,000——
1998-05-04$4.38$4.3820,800——
1998-05-01$4.50$4.502,500——
1998-04-30$4.50$4.501,200——
1998-04-29$4.50$4.505,400——
1998-04-28$4.88$4.8841,900——
1998-04-27$4.50$4.502,000——
1998-04-24$4.50$4.50600——
1998-04-23$4.55$4.5523,400——
1998-04-22$4.50$4.503,000——
1998-04-21$4.50$4.502,600——
1998-04-20$4.50$4.501,500——
1998-04-17$4.50$4.505,000——
1998-04-16$4.69$4.699,000——
1998-04-15$4.88$4.881,400——
1998-04-14$4.88$4.883,100——
1998-04-13$4.75$4.752,200——
1998-04-09$4.75$4.750——
1998-04-08$4.75$4.753,000——
1998-04-07$4.81$4.813,600——
1998-04-06$4.84$4.8419,900——
1998-04-03$5.00$5.001,300——
1998-04-02$4.94$4.941,800——
1998-04-01$5.00$5.001,300——
1998-03-31$5.06$5.061,800——
1998-03-30$5.00$5.009,500——
1998-03-27$4.75$4.750——
1998-03-26$4.75$4.75500——
1998-03-25$4.75$4.75800——
1998-03-24$4.75$4.750——
1998-03-23$4.75$4.752,400——
1998-03-20$4.75$4.75100——
1998-03-19$4.75$4.756,400——
1998-03-18$4.75$4.751,000——
1998-03-17$4.94$4.944,800——
1998-03-16$4.94$4.94700——
1998-03-13$4.94$4.948,000——
1998-03-12$4.94$4.943,600——
1998-03-11$4.84$4.841,300——
1998-03-10$4.75$4.751,100——
1998-03-09$4.75$4.757,200——
1998-03-06$4.88$4.880——
1998-03-05$4.88$4.881,700——
1998-03-04$4.88$4.882,400——
1998-03-03$5.13$5.126,900——
1998-03-02$5.25$5.259,100——
1998-02-27$5.00$5.002,000——
1998-02-26$4.88$4.8815,600——
1998-02-25$4.63$4.636,900——
1998-02-24$4.63$4.630——
1998-02-23$4.63$4.630——
1998-02-20$4.63$4.632,900——
1998-02-19$4.75$4.750——
1998-02-18$4.75$4.751,100——
1998-02-17$4.75$4.75500——
1998-02-13$4.75$4.752,000——
1998-02-12$4.94$4.9412,600——
1998-02-11$5.00$5.005,700——
1998-02-10$4.75$4.752,100——
1998-02-09$4.75$4.75200——
1998-02-06$4.75$4.7510,700——
1998-02-05$4.81$4.812,600——
1998-02-04$4.88$4.8821,000——
1998-02-03$4.75$4.7516,600——
1998-02-02$4.75$4.757,100——
1998-01-30$4.75$4.752,900——
1998-01-29$4.75$4.751,700——
1998-01-28$4.75$4.7513,800——
1998-01-27$4.75$4.752,800——
1998-01-26$4.75$4.75600——
1998-01-23$4.78$4.785,800——
1998-01-22$4.75$4.751,100——
1998-01-21$4.81$4.812,300——
1998-01-20$4.75$4.7510,900——
1998-01-16$4.81$4.8137,000——
1998-01-15$4.75$4.751,000——
1998-01-14$4.75$4.755,000——
1998-01-13$4.63$4.635,000——
1998-01-12$4.63$4.6315,400——
1998-01-09$4.88$4.883,500——
1998-01-08$5.00$5.00700——
1998-01-07$4.94$4.942,600——
1998-01-06$5.00$5.009,300——
1998-01-05$5.06$5.06500——
1998-01-02$5.06$5.060——