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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.20$2.205,000——
2001-12-28$2.23$2.239,500——
2001-12-27$2.21$2.2110,200——
2001-12-26$2.15$2.150——
2001-12-24$2.15$2.159,000——
2001-12-21$2.15$2.15100——
2001-12-20$2.13$2.1317,000——
2001-12-19$2.08$2.083,700——
2001-12-18$2.07$2.079,000——
2001-12-17$2.04$2.046,000——
2001-12-14$1.90$1.9012,400——
2001-12-13$2.18$2.182,100——
2001-12-12$2.19$2.1911,300——
2001-12-11$2.25$2.2515,000——
2001-12-10$2.10$2.1014,400——
2001-12-07$2.04$2.046,800——
2001-12-06$1.91$1.911,000——
2001-12-05$1.99$1.99100——
2001-12-04$1.85$1.852,900——
2001-12-03$1.80$1.800——
2001-11-30$1.80$1.801,700——
2001-11-29$1.80$1.802,000——
2001-11-28$2.10$2.101,000——
2001-11-27$2.10$2.10200——
2001-11-26$2.10$2.1020,100——
2001-11-23$2.08$2.083,900——
2001-11-21$2.25$2.250——
2001-11-20$2.25$2.252,800——
2001-11-19$2.45$2.452,100——
2001-11-16$2.45$2.456,000——
2001-11-15$2.45$2.4517,400——
2001-11-14$2.63$2.6316,800——
2001-11-13$2.25$2.2511,700——
2001-11-12$2.40$2.405,600——
2001-11-09$2.11$2.1136,300——
2001-11-08$2.04$2.0444,500——
2001-11-07$1.55$1.55900——
2001-11-06$1.50$1.507,300——
2001-11-05$1.50$1.505,900——
2001-11-02$1.41$1.41200——
2001-11-01$1.38$1.38800——
2001-10-31$1.30$1.30800——
2001-10-30$1.30$1.3015,700——
2001-10-29$1.50$1.5035,900——
2001-10-26$1.56$1.5621,800——
2001-10-25$1.44$1.44800——
2001-10-24$1.45$1.450——
2001-10-23$1.45$1.450——
2001-10-22$1.45$1.455,700——
2001-10-19$1.35$1.3517,200——
2001-10-18$1.44$1.446,000——
2001-10-17$1.47$1.4715,200——
2001-10-16$1.35$1.35275,900——
2001-10-15$1.25$1.253,400——
2001-10-12$1.27$1.272,100——
2001-10-11$1.15$1.152,700——
2001-10-10$1.29$1.2916,600——
2001-10-09$1.10$1.103,500——
2001-10-08$1.19$1.190——
2001-10-05$1.19$1.19700——
2001-10-04$1.29$1.290——
2001-10-03$1.29$1.290——
2001-10-02$1.29$1.29100——
2001-10-01$1.25$1.250——
2001-09-28$1.25$1.250——
2001-09-27$1.25$1.2546,100——
2001-09-26$1.26$1.260——
2001-09-25$1.26$1.2640,300——
2001-09-24$1.27$1.2710,200——
2001-09-21$1.35$1.351,500——
2001-09-20$1.30$1.3023,900——
2001-09-19$1.22$1.2228,400——
2001-09-18$1.20$1.2040,600——
2001-09-17$1.20$1.208,800——
2001-09-10$1.35$1.350——
2001-09-07$1.35$1.350——
2001-09-06$1.35$1.350——
2001-09-05$1.35$1.350——
2001-09-04$1.35$1.353,600——
2001-08-31$1.45$1.45700——
2001-08-30$1.45$1.455,700——
2001-08-29$1.50$1.508,500——
2001-08-28$1.26$1.264,700——
2001-08-27$1.26$1.2658,500——
2001-08-24$1.50$1.503,400——
2001-08-23$1.54$1.541,200——
2001-08-22$1.54$1.5410,900——
2001-08-21$1.45$1.45400——
2001-08-20$1.35$1.351,600——
2001-08-17$1.45$1.455,400——
2001-08-16$1.25$1.258,300——
2001-08-15$1.45$1.45700——
2001-08-14$1.45$1.45200——
2001-08-13$1.46$1.468,400——
2001-08-10$1.50$1.504,200——
2001-08-09$1.50$1.50100——
2001-08-08$1.50$1.50300——
2001-08-07$1.55$1.553,100——
2001-08-06$1.70$1.7021,600——
2001-08-03$1.65$1.652,000——
2001-08-02$1.54$1.5425,300——
2001-08-01$1.52$1.52900——
2001-07-31$1.60$1.6012,700——
2001-07-30$1.65$1.652,600——
2001-07-27$1.65$1.653,500——
2001-07-26$1.60$1.600——
2001-07-25$1.60$1.600——
2001-07-24$1.60$1.601,900——
2001-07-23$1.55$1.550——
2001-07-20$1.55$1.5529,200——
2001-07-19$1.55$1.5520,900——
2001-07-18$1.55$1.55700——
2001-07-17$1.55$1.550——
2001-07-16$1.55$1.550——
2001-07-13$1.55$1.550——
2001-07-12$1.55$1.552,100——
2001-07-11$1.75$1.7525,800——
2001-07-10$1.55$1.55100——
2001-07-09$1.55$1.55500——
2001-07-06$1.70$1.7011,400——
2001-07-05$1.56$1.5613,200——
2001-07-03$1.56$1.560——
2001-07-02$1.56$1.562,000——
2001-06-29$1.70$1.700——
2001-06-28$1.70$1.700——
2001-06-27$1.70$1.70200——
2001-06-26$1.70$1.703,800——
2001-06-25$1.70$1.705,200——
2001-06-22$1.80$1.800——
2001-06-21$1.80$1.80400——
2001-06-20$1.85$1.852,100——
2001-06-19$1.85$1.852,700——
2001-06-18$1.95$1.950——
2001-06-15$1.95$1.9524,600——
2001-06-14$1.89$1.895,500——
2001-06-13$1.85$1.852,000——
2001-06-12$1.85$1.850——
2001-06-11$1.85$1.850——
2001-06-08$1.85$1.850——
2001-06-07$1.85$1.851,000——
2001-06-06$1.87$1.875,800——
2001-06-05$1.66$1.664,300——
2001-06-04$1.41$1.412,800——
2001-06-01$1.70$1.7014,800——
2001-05-31$1.80$1.800——
2001-05-30$1.80$1.80500——
2001-05-29$1.85$1.85200——
2001-05-25$1.85$1.85400——
2001-05-24$1.85$1.85100——
2001-05-23$1.85$1.851,000——
2001-05-22$1.83$1.831,700——
2001-05-21$1.85$1.852,100——
2001-05-18$1.87$1.87500——
2001-05-17$1.75$1.752,200——
2001-05-16$1.70$1.70300——
2001-05-15$1.90$1.903,200——
2001-05-14$1.90$1.90800——
2001-05-11$1.80$1.8015,800——
2001-05-10$1.80$1.806,300——
2001-05-09$1.60$1.6015,400——
2001-05-08$1.80$1.80800——
2001-05-07$1.80$1.800——
2001-05-04$1.80$1.800——
2001-05-03$1.80$1.80100——
2001-05-02$1.80$1.80200——
2001-05-01$1.90$1.905,800——
2001-04-30$1.80$1.800——
2001-04-27$1.80$1.801,000——
2001-04-26$1.87$1.870——
2001-04-25$1.87$1.8711,600——
2001-04-24$1.95$1.954,000——
2001-04-23$1.95$1.955,500——
2001-04-20$1.91$1.910——
2001-04-19$1.91$1.910——
2001-04-18$1.91$1.912,300——
2001-04-17$2.02$2.027,400——
2001-04-16$1.92$1.920——
2001-04-12$1.92$1.92400——
2001-04-11$2.00$2.004,100——
2001-04-10$1.92$1.921,600——
2001-04-09$1.87$1.872,700——
2001-04-06$1.94$1.940——
2001-04-05$1.94$1.940——
2001-04-04$1.94$1.940——
2001-04-03$1.94$1.94300——
2001-04-02$2.06$2.060——
2001-03-30$2.06$2.065,700——
2001-03-29$2.00$2.002,000——
2001-03-28$2.00$2.003,100——
2001-03-27$1.88$1.875,100——
2001-03-26$1.88$1.877,500——
2001-03-23$1.88$1.870——
2001-03-22$1.88$1.87500——
2001-03-21$1.88$1.874,500——
2001-03-20$1.94$1.943,000——
2001-03-19$1.84$1.840——
2001-03-16$1.84$1.842,800——
2001-03-15$1.88$1.872,300——
2001-03-14$1.81$1.81600——
2001-03-13$1.88$1.875,100——
2001-03-12$1.88$1.87200——
2001-03-09$1.88$1.87900——
2001-03-08$2.00$2.001,600——
2001-03-07$2.00$2.002,900——
2001-03-06$1.88$1.8732,600——
2001-03-05$1.81$1.811,100——
2001-03-02$2.00$2.000——
2001-03-01$2.00$2.005,700——
2001-02-28$1.98$1.98600——
2001-02-27$1.81$1.810——
2001-02-26$1.81$1.815,800——
2001-02-23$1.88$1.873,900——
2001-02-22$2.00$2.002,100——
2001-02-21$1.75$1.752,200——
2001-02-20$2.00$2.002,500——
2001-02-16$1.88$1.872,700——
2001-02-15$1.81$1.81500——
2001-02-14$1.88$1.875,600——
2001-02-13$1.88$1.8742,000——
2001-02-12$1.88$1.871,200——
2001-02-09$1.88$1.870——
2001-02-08$1.88$1.870——
2001-02-07$1.88$1.872,200——
2001-02-06$1.88$1.87900——
2001-02-05$1.94$1.940——
2001-02-02$1.94$1.941,500——
2001-02-01$2.00$2.003,600——
2001-01-31$2.00$2.002,500——
2001-01-30$1.88$1.872,600——
2001-01-29$1.75$1.754,600——
2001-01-26$1.88$1.873,700——
2001-01-25$1.88$1.870——
2001-01-24$1.88$1.87200——
2001-01-23$2.00$2.0015,800——
2001-01-22$1.88$1.871,100——
2001-01-19$1.88$1.873,200——
2001-01-18$2.00$2.007,400——
2001-01-17$1.97$1.9710,900——
2001-01-16$1.88$1.876,900——
2001-01-12$1.75$1.759,700——
2001-01-11$1.75$1.75800——
2001-01-10$1.88$1.870——
2001-01-09$1.88$1.872,600——
2001-01-08$1.75$1.7520,600——
2001-01-05$1.75$1.7542,000——
2001-01-04$1.88$1.87100——
2001-01-03$2.00$2.003,800——
2001-01-02$2.00$2.004,300——