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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$2.00$2.0045,300——
2000-12-28$1.81$1.810——
2000-12-27$1.81$1.812,000——
2000-12-26$1.81$1.8112,800——
2000-12-22$2.00$2.001,500——
2000-12-21$1.88$1.87600——
2000-12-20$1.88$1.871,800——
2000-12-19$1.88$1.87800——
2000-12-18$2.00$2.0047,800——
2000-12-15$1.88$1.87100——
2000-12-14$1.88$1.87200——
2000-12-13$1.88$1.8716,800——
2000-12-12$2.00$2.001,000——
2000-12-11$2.00$2.001,900——
2000-12-08$2.00$2.000——
2000-12-07$2.00$2.000——
2000-12-06$2.00$2.000——
2000-12-05$2.00$2.00600——
2000-12-04$2.00$2.006,500——
2000-12-01$1.97$1.971,400——
2000-11-30$1.97$1.97100——
2000-11-29$1.88$1.870——
2000-11-28$1.88$1.8735,800——
2000-11-27$2.00$2.000——
2000-11-24$2.00$2.0028,500——
2000-11-22$2.13$2.121,100——
2000-11-21$2.00$2.0028,700——
2000-11-20$2.00$2.003,000——
2000-11-17$2.00$2.00100——
2000-11-16$2.00$2.001,700——
2000-11-15$2.00$2.002,300——
2000-11-14$2.00$2.003,100——
2000-11-13$2.00$2.003,200——
2000-11-10$2.00$2.00100——
2000-11-09$2.00$2.000——
2000-11-08$2.00$2.00100——
2000-11-07$2.19$2.190——
2000-11-06$2.19$2.190——
2000-11-03$2.19$2.19104,800——
2000-11-02$2.25$2.253,500——
2000-11-01$2.44$2.440——
2000-10-31$2.44$2.44200——
2000-10-30$2.44$2.442,800——
2000-10-27$2.50$2.50900——
2000-10-26$2.50$2.503,200——
2000-10-25$2.25$2.253,600——
2000-10-24$2.02$2.02100——
2000-10-23$2.00$2.000——
2000-10-20$2.00$2.00800——
2000-10-19$2.00$2.002,000——
2000-10-18$2.00$2.002,400——
2000-10-17$2.00$2.003,900——
2000-10-16$2.00$2.002,200——
2000-10-13$2.00$2.0013,700——
2000-10-12$2.00$2.000——
2000-10-11$2.00$2.005,000——
2000-10-10$2.00$2.00200——
2000-10-09$2.00$2.004,200——
2000-10-06$2.00$2.002,000——
2000-10-05$2.00$2.007,000——
2000-10-04$2.00$2.006,700——
2000-10-03$2.13$2.129,600——
2000-10-02$2.19$2.197,000——
2000-09-29$2.13$2.120——
2000-09-28$2.13$2.1222,600——
2000-09-27$2.00$2.005,400——
2000-09-26$2.00$2.003,600——
2000-09-25$2.00$2.00600——
2000-09-22$2.06$2.06100——
2000-09-21$2.19$2.197,600——
2000-09-20$2.06$2.0631,100——
2000-09-19$2.06$2.0646,000——
2000-09-18$2.00$2.0010,500——
2000-09-15$2.13$2.120——
2000-09-14$2.13$2.120——
2000-09-13$2.13$2.124,500——
2000-09-12$2.19$2.197,500——
2000-09-11$2.19$2.196,400——
2000-09-08$2.19$2.193,300——
2000-09-07$2.13$2.120——
2000-09-06$2.13$2.120——
2000-09-05$2.13$2.122,000——
2000-09-01$2.25$2.25100——
2000-08-31$2.25$2.255,400——
2000-08-30$2.38$2.374,200——
2000-08-29$2.38$2.373,400——
2000-08-28$2.38$2.375,900——
2000-08-25$2.38$2.374,400——
2000-08-24$2.25$2.253,200——
2000-08-23$2.25$2.253,600——
2000-08-22$2.19$2.195,200——
2000-08-21$2.19$2.191,400——
2000-08-18$2.25$2.251,000——
2000-08-17$2.25$2.25500——
2000-08-16$2.44$2.440——
2000-08-15$2.44$2.441,400——
2000-08-14$2.53$2.53100——
2000-08-11$2.63$2.633,900——
2000-08-10$2.44$2.441,000——
2000-08-09$2.56$2.560——
2000-08-08$2.56$2.56400——
2000-08-07$2.50$2.503,300——
2000-08-04$2.25$2.2510,200——
2000-08-03$2.44$2.441,700——
2000-08-02$2.00$2.008,400——
2000-08-01$1.94$1.94900——
2000-07-31$2.06$2.066,400——
2000-07-28$2.00$2.00700——
2000-07-27$2.19$2.198,300——
2000-07-26$2.19$2.199,900——
2000-07-25$2.38$2.371,600——
2000-07-24$2.38$2.370——
2000-07-21$2.38$2.370——
2000-07-20$2.38$2.37400——
2000-07-19$2.69$2.69300——
2000-07-18$2.75$2.75700——
2000-07-17$2.38$2.371,700——
2000-07-14$2.75$2.75200——
2000-07-13$2.50$2.503,500——
2000-07-12$2.63$2.63100——
2000-07-11$2.63$2.63200——
2000-07-10$2.63$2.633,500——
2000-07-07$2.69$2.690——
2000-07-06$2.69$2.69200——
2000-07-05$2.69$2.693,100——
2000-07-03$2.75$2.753,400——
2000-06-30$2.75$2.750——
2000-06-29$2.75$2.75800——
2000-06-28$2.63$2.63300——
2000-06-27$2.63$2.630——
2000-06-26$2.63$2.634,300——
2000-06-23$2.75$2.755,500——
2000-06-22$3.13$3.120——
2000-06-21$3.13$3.12700——
2000-06-20$2.75$2.750——
2000-06-19$2.75$2.75100——
2000-06-16$3.00$3.000——
2000-06-15$3.00$3.00310,200——
2000-06-14$3.13$3.1231,800——
2000-06-13$3.13$3.1213,700——
2000-06-12$3.00$3.002,900——
2000-06-09$3.00$3.00900——
2000-06-08$3.00$3.000——
2000-06-07$3.00$3.00200——
2000-06-06$2.63$2.631,000——
2000-06-05$3.13$3.123,400——
2000-06-02$2.88$2.880——
2000-06-01$2.88$2.885,100——
2000-05-31$3.31$3.313,300——
2000-05-30$3.25$3.2533,000——
2000-05-26$2.69$2.6932,800——
2000-05-25$2.69$2.6917,000——
2000-05-24$2.69$2.695,500——
2000-05-23$2.63$2.63300——
2000-05-22$2.81$2.813,000——
2000-05-19$2.69$2.6962,900——
2000-05-18$2.63$2.631,900——
2000-05-17$2.63$2.63100——
2000-05-16$2.69$2.6920,100——
2000-05-15$2.63$2.631,000——
2000-05-12$2.63$2.630——
2000-05-11$2.63$2.63100——
2000-05-10$2.69$2.691,100——
2000-05-09$2.69$2.69200——
2000-05-08$2.63$2.63300——
2000-05-05$2.69$2.692,000——
2000-05-04$2.69$2.6951,200——
2000-05-03$2.66$2.662,100——
2000-05-02$2.69$2.697,500——
2000-05-01$2.69$2.691,700——
2000-04-28$2.69$2.693,500——
2000-04-27$2.69$2.6911,200——
2000-04-26$2.63$2.6314,500——
2000-04-25$2.63$2.630——
2000-04-24$2.63$2.631,000——
2000-04-20$2.63$2.636,100——
2000-04-19$2.69$2.699,900——
2000-04-18$2.75$2.75111,100——
2000-04-17$2.69$2.692,600——
2000-04-14$2.69$2.69600——
2000-04-13$2.69$2.693,400——
2000-04-12$2.81$2.810——
2000-04-11$2.81$2.8120,000——
2000-04-10$2.75$2.75500——
2000-04-07$2.69$2.693,300——
2000-04-06$2.75$2.7523,800——
2000-04-05$2.63$2.630——
2000-04-04$2.63$2.63300——
2000-04-03$2.88$2.883,000——
2000-03-31$2.69$2.69100——
2000-03-30$2.81$2.814,500——
2000-03-29$2.75$2.754,000——
2000-03-28$2.75$2.7531,800——
2000-03-27$2.78$2.7826,300——
2000-03-24$2.75$2.7512,200——
2000-03-23$2.53$2.534,000——
2000-03-22$2.56$2.561,400——
2000-03-21$2.53$2.53200——
2000-03-20$2.53$2.531,000——
2000-03-17$2.78$2.782,500——
2000-03-16$2.69$2.69700——
2000-03-15$2.53$2.532,300——
2000-03-14$2.81$2.81400——
2000-03-13$2.81$2.814,200——
2000-03-10$2.88$2.88600——
2000-03-09$2.50$2.507,400——
2000-03-08$2.94$2.947,400——
2000-03-07$2.44$2.44200——
2000-03-06$2.50$2.502,200——
2000-03-03$2.53$2.532,200——
2000-03-02$2.44$2.4415,000——
2000-03-01$2.56$2.561,300——
2000-02-29$2.50$2.505,000——
2000-02-28$2.44$2.446,000——
2000-02-25$2.66$2.661,000——
2000-02-24$2.56$2.56100——
2000-02-23$2.63$2.638,900——
2000-02-22$2.63$2.639,800——
2000-02-18$2.69$2.69400——
2000-02-17$2.75$2.756,500——
2000-02-16$2.69$2.69100——
2000-02-15$2.80$2.8020,000——
2000-02-14$2.69$2.693,600——
2000-02-11$2.75$2.75700——
2000-02-10$2.69$2.69500——
2000-02-09$2.75$2.753,600——
2000-02-08$2.56$2.56900——
2000-02-07$2.75$2.752,800——
2000-02-04$2.56$2.56500——
2000-02-03$2.63$2.63100——
2000-02-02$2.75$2.7514,800——
2000-02-01$2.88$2.885,200——
2000-01-31$2.56$2.561,700——
2000-01-28$2.75$2.755,300——
2000-01-27$2.75$2.757,200——
2000-01-26$2.81$2.81100——
2000-01-25$2.38$2.371,300——
2000-01-24$2.81$2.813,700——
2000-01-21$2.50$2.5029,000——
2000-01-20$2.50$2.5014,600——
2000-01-19$2.63$2.634,300——
2000-01-18$2.28$2.288,200——
2000-01-14$2.44$2.443,100——
2000-01-13$2.38$2.3747,700——
2000-01-12$2.31$2.312,200——
2000-01-11$2.31$2.314,300——
2000-01-10$2.38$2.3724,200——
2000-01-07$2.38$2.374,500——
2000-01-06$2.31$2.31500——
2000-01-05$2.44$2.447,800——
2000-01-04$2.38$2.37100——
2000-01-03$2.31$2.315,100——