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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.10$3.103,300——
2004-12-30$3.07$3.07800——
2004-12-29$3.01$3.0129,200——
2004-12-28$3.05$3.054,800——
2004-12-27$3.08$3.0845,500——
2004-12-23$3.00$3.0012,300——
2004-12-22$3.00$3.003,000——
2004-12-21$3.00$3.001,300——
2004-12-20$3.00$3.001,100——
2004-12-17$3.05$3.0515,800——
2004-12-16$3.04$3.041,800——
2004-12-15$3.00$3.004,800——
2004-12-14$3.00$3.000——
2004-12-13$3.00$3.0012,900——
2004-12-10$3.01$3.015,500——
2004-12-09$3.01$3.0113,000——
2004-12-08$3.00$3.0022,300——
2004-12-07$3.00$3.0028,700——
2004-12-06$3.05$3.052,200——
2004-12-03$3.02$3.0210,100——
2004-12-02$3.05$3.051,700——
2004-12-01$3.00$3.0013,000——
2004-11-30$3.00$3.0024,100——
2004-11-29$3.11$3.115,700——
2004-11-26$3.08$3.081,600——
2004-11-24$3.09$3.091,800——
2004-11-23$3.09$3.090——
2004-11-22$3.09$3.092,300——
2004-11-19$3.03$3.0311,200——
2004-11-18$3.05$3.050——
2004-11-17$3.05$3.051,200——
2004-11-16$3.06$3.061,800——
2004-11-15$3.05$3.05500——
2004-11-12$3.06$3.061,800——
2004-11-11$3.10$3.1022,200——
2004-11-10$3.05$3.058,500——
2004-11-09$3.02$3.024,900——
2004-11-08$3.02$3.023,100——
2004-11-05$3.00$3.001,800——
2004-11-04$3.03$3.031,200——
2004-11-03$3.00$3.00800——
2004-11-02$3.00$3.0016,700——
2004-11-01$3.00$3.0012,200——
2004-10-29$3.00$3.00800——
2004-10-28$3.00$3.0011,400——
2004-10-27$3.00$3.000——
2004-10-26$3.00$3.001,700——
2004-10-25$3.02$3.0211,900——
2004-10-22$3.12$3.129,800——
2004-10-21$3.14$3.140——
2004-10-20$3.14$3.142,400——
2004-10-19$3.15$3.152,500——
2004-10-18$3.09$3.090——
2004-10-15$3.09$3.095,100——
2004-10-14$3.00$3.0035,500——
2004-10-13$3.00$3.0036,400——
2004-10-12$3.00$3.004,700——
2004-10-11$2.99$2.994,500——
2004-10-08$3.06$3.062,300——
2004-10-07$2.96$2.961,900——
2004-10-06$2.95$2.954,400——
2004-10-05$3.05$3.053,000——
2004-10-04$3.05$3.051,700——
2004-10-01$3.06$3.061,300——
2004-09-30$3.07$3.074,700——
2004-09-29$3.10$3.101,900——
2004-09-28$3.00$3.006,600——
2004-09-27$3.14$3.143,800——
2004-09-24$3.06$3.062,100——
2004-09-23$3.00$3.009,700——
2004-09-22$3.00$3.0011,300——
2004-09-21$3.00$3.00700——
2004-09-20$2.95$2.9528,300——
2004-09-17$3.01$3.018,700——
2004-09-16$3.05$3.057,600——
2004-09-15$3.00$3.002,900——
2004-09-14$3.00$3.0018,100——
2004-09-13$3.09$3.099,300——
2004-09-10$3.03$3.031,200——
2004-09-09$3.00$3.0019,300——
2004-09-08$3.01$3.013,100——
2004-09-07$3.05$3.053,000——
2004-09-03$3.00$3.0015,800——
2004-09-02$3.02$3.02100——
2004-09-01$3.00$3.0010,500——
2004-08-31$3.00$3.001,300——
2004-08-30$3.00$3.002,600——
2004-08-27$3.00$3.0010,000——
2004-08-26$3.00$3.001,400——
2004-08-25$3.01$3.011,300——
2004-08-24$3.00$3.000——
2004-08-23$3.00$3.008,000——
2004-08-20$3.01$3.0112,000——
2004-08-19$3.01$3.012,000——
2004-08-18$3.05$3.053,000——
2004-08-17$3.00$3.0010,300——
2004-08-16$3.00$3.0014,000——
2004-08-13$2.96$2.962,900——
2004-08-12$2.85$2.853,500——
2004-08-11$2.84$2.8433,900——
2004-08-10$2.98$2.9816,500——
2004-08-09$2.88$2.88100——
2004-08-06$2.92$2.924,400——
2004-08-05$2.96$2.961,400——
2004-08-04$3.04$3.045,100——
2004-08-03$3.00$3.0018,600——
2004-08-02$2.95$2.959,100——
2004-07-30$2.91$2.912,500——
2004-07-29$2.87$2.872,400——
2004-07-28$2.95$2.95400——
2004-07-27$2.98$2.982,600——
2004-07-26$2.95$2.9517,100——
2004-07-23$2.80$2.805,500——
2004-07-22$2.76$2.763,300——
2004-07-21$2.87$2.8711,600——
2004-07-20$2.93$2.934,800——
2004-07-19$2.90$2.905,100——
2004-07-16$2.90$2.905,100——
2004-07-15$2.65$2.652,300——
2004-07-14$2.69$2.697,000——
2004-07-13$2.87$2.871,000——
2004-07-12$2.88$2.882,100——
2004-07-09$2.84$2.841,700——
2004-07-08$2.83$2.833,800——
2004-07-07$3.00$3.0014,200——
2004-07-06$3.02$3.0215,100——
2004-07-02$2.72$2.725,700——
2004-07-01$2.66$2.667,500——
2004-06-30$2.76$2.7622,000——
2004-06-29$2.87$2.872,700——
2004-06-28$2.70$2.7011,700——
2004-06-25$2.67$2.6723,900——
2004-06-24$2.75$2.752,700——
2004-06-23$2.74$2.744,000——
2004-06-22$2.67$2.670——
2004-06-21$2.67$2.672,900——
2004-06-18$2.61$2.6110,100——
2004-06-17$2.69$2.692,500——
2004-06-16$2.74$2.742,400——
2004-06-15$2.62$2.623,000——
2004-06-14$2.71$2.711,800——
2004-06-10$2.75$2.752,600——
2004-06-09$2.89$2.89500——
2004-06-08$2.74$2.749,800——
2004-06-07$2.95$2.950——
2004-06-04$2.95$2.953,300——
2004-06-03$2.90$2.903,300——
2004-06-02$2.88$2.880——
2004-06-01$2.88$2.883,800——
2004-05-28$2.97$2.972,100——
2004-05-27$2.90$2.904,600——
2004-05-26$2.98$2.982,300——
2004-05-25$2.83$2.835,200——
2004-05-24$2.70$2.702,200——
2004-05-21$2.77$2.7714,600——
2004-05-20$2.98$2.9810,300——
2004-05-19$2.69$2.692,000——
2004-05-18$2.79$2.793,400——
2004-05-17$2.76$2.7611,800——
2004-05-14$2.65$2.657,500——
2004-05-13$2.64$2.642,600——
2004-05-12$2.62$2.6214,000——
2004-05-11$2.70$2.703,500——
2004-05-10$2.72$2.728,000——
2004-05-07$2.86$2.862,000——
2004-05-06$2.83$2.833,000——
2004-05-05$2.87$2.874,800——
2004-05-04$2.65$2.6515,400——
2004-05-03$2.50$2.5018,600——
2004-04-30$2.66$2.664,700——
2004-04-29$2.82$2.824,500——
2004-04-28$2.83$2.838,000——
2004-04-27$2.89$2.89500——
2004-04-26$2.96$2.96500——
2004-04-23$2.97$2.971,500——
2004-04-22$2.86$2.864,800——
2004-04-21$2.92$2.920——
2004-04-20$2.92$2.922,400——
2004-04-19$2.85$2.850——
2004-04-16$2.85$2.857,000——
2004-04-15$2.98$2.983,700——
2004-04-14$2.86$2.860——
2004-04-13$2.86$2.867,100——
2004-04-12$2.94$2.949,700——
2004-04-08$3.05$3.0524,400——
2004-04-07$2.86$2.862,200——
2004-04-06$2.87$2.878,100——
2004-04-05$2.90$2.904,700——
2004-04-02$3.05$3.058,100——
2004-04-01$3.05$3.053,500——
2004-03-31$3.02$3.021,500——
2004-03-30$3.00$3.004,900——
2004-03-29$2.96$2.961,800——
2004-03-26$3.00$3.0011,800——
2004-03-25$3.10$3.107,200——
2004-03-24$3.06$3.061,700——
2004-03-23$3.08$3.0811,600——
2004-03-22$2.97$2.9722,900——
2004-03-19$3.13$3.136,000——
2004-03-18$3.06$3.0629,200——
2004-03-17$3.21$3.214,000——
2004-03-16$3.07$3.07500——
2004-03-15$3.14$3.148,100——
2004-03-12$3.23$3.2318,000——
2004-03-11$3.30$3.306,800——
2004-03-10$3.38$3.3815,300——
2004-03-09$3.12$3.1262,200——
2004-03-08$3.60$3.6091,000——
2004-03-05$2.98$2.981,000——
2004-03-04$2.87$2.871,900——
2004-03-03$2.95$2.951,900——
2004-03-02$2.86$2.866,200——
2004-03-01$2.88$2.881,300——
2004-02-27$2.88$2.8815,000——
2004-02-26$3.00$3.000——
2004-02-25$3.00$3.001,500——
2004-02-24$3.01$3.017,600——
2004-02-23$3.18$3.1810,300——
2004-02-20$3.15$3.15800——
2004-02-19$3.17$3.1712,900——
2004-02-18$3.06$3.0613,900——
2004-02-17$3.15$3.1514,100——
2004-02-13$3.08$3.081,700——
2004-02-12$3.07$3.071,700——
2004-02-11$3.11$3.116,200——
2004-02-10$3.06$3.0611,800——
2004-02-09$3.08$3.085,700——
2004-02-06$2.99$2.9915,800——
2004-02-05$3.11$3.11200——
2004-02-04$3.01$3.013,600——
2004-02-03$3.05$3.05200——
2004-02-02$3.13$3.134,800——
2004-01-30$3.10$3.103,700——
2004-01-29$3.12$3.1217,600——
2004-01-28$3.16$3.1631,700——
2004-01-27$3.14$3.1411,000——
2004-01-26$2.95$2.9514,900——
2004-01-23$2.96$2.96500——
2004-01-22$2.95$2.9513,200——
2004-01-21$3.00$3.0047,100——
2004-01-20$3.09$3.0973,800——
2004-01-16$3.08$3.0814,100——
2004-01-15$3.10$3.1011,000——
2004-01-14$3.10$3.1040,400——
2004-01-13$3.10$3.105,400——
2004-01-12$3.11$3.118,300——
2004-01-09$3.06$3.062,900——
2004-01-08$3.08$3.08400——
2004-01-07$3.04$3.0410,300——
2004-01-06$3.19$3.1915,400——
2004-01-05$3.14$3.147,900——
2004-01-02$3.15$3.158,400——