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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$2.70$2.702,600——
2005-12-29$2.60$2.6033,400——
2005-12-28$2.65$2.652,200——
2005-12-27$2.65$2.650——
2005-12-23$2.65$2.65300——
2005-12-22$2.74$2.740——
2005-12-21$2.74$2.74600——
2005-12-20$2.60$2.608,900——
2005-12-19$2.65$2.65100——
2005-12-16$2.65$2.653,600——
2005-12-15$2.80$2.803,200——
2005-12-14$2.75$2.751,300——
2005-12-13$2.86$2.863,900——
2005-12-12$2.80$2.802,100——
2005-12-09$2.85$2.8513,500——
2005-12-08$2.70$2.70800——
2005-12-07$2.67$2.67500——
2005-12-06$2.55$2.5522,100——
2005-12-05$2.65$2.652,100——
2005-12-02$2.68$2.682,200——
2005-12-01$2.67$2.671,400——
2005-11-30$2.56$2.561,900——
2005-11-29$2.55$2.554,200——
2005-11-28$2.69$2.69500——
2005-11-25$2.64$2.640——
2005-11-23$2.64$2.642,100——
2005-11-22$2.68$2.6816,900——
2005-11-21$2.70$2.703,800——
2005-11-18$2.66$2.660——
2005-11-17$2.66$2.660——
2005-11-16$2.66$2.662,500——
2005-11-15$2.73$2.732,700——
2005-11-14$2.65$2.65600——
2005-11-11$2.63$2.6311,700——
2005-11-10$2.63$2.63400——
2005-11-09$2.63$2.630——
2005-11-08$2.63$2.6311,000——
2005-11-07$2.70$2.700——
2005-11-04$2.70$2.702,400——
2005-11-03$2.63$2.63400——
2005-11-02$2.70$2.70300——
2005-11-01$2.70$2.704,200——
2005-10-31$2.94$2.943,000——
2005-10-28$2.99$2.995,200——
2005-10-27$2.52$2.521,200——
2005-10-26$2.66$2.660——
2005-10-25$2.66$2.660——
2005-10-24$2.66$2.66700——
2005-10-21$2.55$2.552,800——
2005-10-20$2.72$2.722,400——
2005-10-19$2.68$2.681,200——
2005-10-18$2.78$2.781,500——
2005-10-17$2.87$2.871,800——
2005-10-14$2.68$2.685,600——
2005-10-13$2.63$2.6310,500——
2005-10-12$2.70$2.7015,900——
2005-10-11$2.67$2.679,300——
2005-10-10$2.77$2.7711,700——
2005-10-07$2.86$2.86200——
2005-10-06$2.93$2.934,600——
2005-10-05$2.94$2.940——
2005-10-04$2.94$2.941,100——
2005-10-03$2.94$2.940——
2005-09-30$2.94$2.941,500——
2005-09-29$2.96$2.961,300——
2005-09-28$2.96$2.960——
2005-09-27$2.96$2.9616,600——
2005-09-26$2.91$2.91800——
2005-09-23$2.90$2.90400——
2005-09-22$2.94$2.9411,300——
2005-09-21$2.80$2.803,000——
2005-09-20$3.00$3.00700——
2005-09-19$2.90$2.9010,500——
2005-09-16$2.69$2.6972,100——
2005-09-15$2.57$2.5712,400——
2005-09-14$2.65$2.650——
2005-09-13$2.65$2.650——
2005-09-12$2.65$2.650——
2005-09-09$2.65$2.652,400——
2005-09-08$2.71$2.7117,800——
2005-09-07$2.80$2.806,600——
2005-09-06$2.85$2.855,600——
2005-09-02$2.89$2.891,300——
2005-09-01$2.85$2.850——
2005-08-31$2.85$2.85500——
2005-08-30$2.85$2.8561,200——
2005-08-29$3.01$3.0141,500——
2005-08-26$3.00$3.001,700——
2005-08-25$3.00$3.001,400——
2005-08-24$3.00$3.002,100——
2005-08-23$3.01$3.012,700——
2005-08-22$3.00$3.001,200——
2005-08-19$3.00$3.0023,400——
2005-08-18$2.83$2.832,000——
2005-08-17$2.87$2.871,700——
2005-08-16$2.91$2.914,600——
2005-08-15$2.79$2.791,000——
2005-08-12$2.90$2.900——
2005-08-11$2.90$2.903,300——
2005-08-10$2.87$2.870——
2005-08-09$2.87$2.877,800——
2005-08-08$2.90$2.902,000——
2005-08-05$2.99$2.993,500——
2005-08-04$3.00$3.000——
2005-08-03$3.00$3.001,200——
2005-08-02$3.00$3.0011,400——
2005-08-01$3.00$3.002,000——
2005-07-29$3.00$3.000——
2005-07-28$3.00$3.007,000——
2005-07-27$3.00$3.0021,500——
2005-07-26$3.00$3.00700——
2005-07-25$3.00$3.003,000——
2005-07-22$3.00$3.001,900——
2005-07-21$2.96$2.964,000——
2005-07-20$3.01$3.013,800——
2005-07-19$3.00$3.0016,200——
2005-07-18$3.01$3.01400——
2005-07-15$3.00$3.00600——
2005-07-14$3.03$3.030——
2005-07-13$3.03$3.0315,800——
2005-07-12$3.00$3.00400——
2005-07-11$3.00$3.003,000——
2005-07-08$3.00$3.0021,000——
2005-07-07$3.00$3.00500——
2005-07-06$3.00$3.008,000——
2005-07-05$3.01$3.01200——
2005-07-01$3.00$3.003,800——
2005-06-30$3.00$3.000——
2005-06-29$3.00$3.001,000——
2005-06-28$3.00$3.00400——
2005-06-27$3.00$3.001,000——
2005-06-24$3.05$3.051,000——
2005-06-23$3.01$3.010——
2005-06-22$3.01$3.013,000——
2005-06-21$3.00$3.006,900——
2005-06-20$3.00$3.0038,400——
2005-06-17$3.05$3.051,200——
2005-06-16$3.01$3.011,000——
2005-06-15$3.00$3.008,600——
2005-06-14$3.00$3.00500——
2005-06-13$3.00$3.005,000——
2005-06-10$3.00$3.007,100——
2005-06-09$3.00$3.0024,400——
2005-06-08$3.02$3.0211,000——
2005-06-07$3.00$3.003,500——
2005-06-06$3.00$3.004,100——
2005-06-03$3.00$3.00300——
2005-06-02$3.02$3.025,300——
2005-06-01$3.00$3.00500——
2005-05-31$3.00$3.000——
2005-05-27$3.00$3.001,000——
2005-05-26$3.02$3.02400——
2005-05-25$2.99$2.9913,700——
2005-05-24$3.05$3.053,800——
2005-05-23$3.07$3.0713,500——
2005-05-20$3.00$3.004,900——
2005-05-19$3.00$3.001,800——
2005-05-18$3.01$3.010——
2005-05-17$3.01$3.01300——
2005-05-16$3.02$3.025,100——
2005-05-13$3.02$3.02600——
2005-05-12$3.00$3.001,000——
2005-05-11$3.00$3.001,300——
2005-05-10$3.00$3.002,700——
2005-05-09$3.05$3.050——
2005-05-06$3.05$3.051,300——
2005-05-05$3.01$3.013,400——
2005-05-04$3.00$3.001,500——
2005-05-03$3.00$3.002,900——
2005-05-02$3.01$3.01400——
2005-04-29$2.99$2.993,900——
2005-04-28$3.07$3.072,400——
2005-04-27$3.04$3.048,600——
2005-04-26$3.05$3.055,000——
2005-04-25$3.05$3.055,300——
2005-04-22$3.03$3.03200——
2005-04-21$3.10$3.101,600——
2005-04-20$3.10$3.106,300——
2005-04-19$3.03$3.036,900——
2005-04-18$3.01$3.011,200——
2005-04-15$3.10$3.100——
2005-04-14$3.10$3.105,000——
2005-04-13$3.11$3.11400——
2005-04-12$3.05$3.051,500——
2005-04-11$3.00$3.002,700——
2005-04-08$3.11$3.112,000——
2005-04-07$3.00$3.000——
2005-04-06$3.00$3.000——
2005-04-05$3.00$3.00300——
2005-04-04$3.11$3.1122,700——
2005-04-01$3.03$3.035,700——
2005-03-31$3.03$3.03500——
2005-03-30$3.02$3.026,300——
2005-03-29$3.08$3.083,500——
2005-03-28$3.02$3.0211,800——
2005-03-24$3.10$3.104,300——
2005-03-23$3.13$3.131,700——
2005-03-22$3.10$3.101,400——
2005-03-21$3.07$3.074,900——
2005-03-18$3.05$3.0521,100——
2005-03-17$3.00$3.001,400——
2005-03-16$3.00$3.000——
2005-03-15$3.00$3.00500——
2005-03-14$3.05$3.05100——
2005-03-11$3.01$3.01900——
2005-03-10$3.01$3.01500——
2005-03-09$3.01$3.01100——
2005-03-08$3.00$3.006,300——
2005-03-07$3.01$3.013,000——
2005-03-04$3.00$3.000——
2005-03-03$3.00$3.001,300——
2005-03-02$3.00$3.0015,000——
2005-03-01$3.05$3.054,200——
2005-02-28$3.01$3.016,400——
2005-02-25$3.01$3.018,900——
2005-02-24$3.00$3.001,500——
2005-02-23$3.03$3.032,900——
2005-02-22$3.04$3.042,500——
2005-02-18$3.04$3.0419,000——
2005-02-17$3.06$3.067,800——
2005-02-16$3.09$3.093,200——
2005-02-15$3.00$3.003,500——
2005-02-14$3.06$3.060——
2005-02-11$3.06$3.062,000——
2005-02-10$3.04$3.04100——
2005-02-09$3.09$3.092,400——
2005-02-08$3.05$3.051,900——
2005-02-07$3.02$3.023,100——
2005-02-04$3.04$3.042,100——
2005-02-03$3.04$3.041,100——
2005-02-02$3.04$3.040——
2005-02-01$3.04$3.040——
2005-01-31$3.04$3.042,300——
2005-01-28$3.02$3.02400——
2005-01-27$3.07$3.0726,800——
2005-01-26$3.01$3.019,500——
2005-01-25$3.04$3.043,000——
2005-01-24$3.03$3.036,600——
2005-01-21$3.10$3.103,600——
2005-01-20$3.14$3.148,100——
2005-01-19$3.05$3.056,700——
2005-01-18$3.05$3.052,000——
2005-01-14$3.17$3.175,000——
2005-01-13$3.17$3.171,100——
2005-01-12$3.20$3.200——
2005-01-11$3.20$3.208,500——
2005-01-10$3.27$3.278,100——
2005-01-07$3.21$3.2110,100——
2005-01-06$3.02$3.027,200——
2005-01-05$3.10$3.108,000——
2005-01-04$3.15$3.154,800——
2005-01-03$3.07$3.078,000——