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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.03$2.036,300——
2010-12-30$2.05$2.05300——
2010-12-29$2.00$2.005,000——
2010-12-28$2.00$2.0013,300——
2010-12-27$2.00$2.00500——
2010-12-23$2.00$2.00300——
2010-12-22$1.98$1.98300——
2010-12-21$1.99$1.991,300——
2010-12-20$1.98$1.980——
2010-12-17$1.98$1.98300——
2010-12-16$1.97$1.971,000——
2010-12-15$1.94$1.941,000——
2010-12-14$1.95$1.951,500——
2010-12-13$1.97$1.97900——
2010-12-10$1.98$1.98200——
2010-12-09$1.94$1.94500——
2010-12-08$1.98$1.980——
2010-12-07$1.98$1.98400——
2010-12-06$1.94$1.940——
2010-12-03$1.94$1.941,300——
2010-12-02$1.97$1.97300——
2010-12-01$1.93$1.938,700——
2010-11-30$1.90$1.903,900——
2010-11-29$1.92$1.927,600——
2010-11-26$1.98$1.981,000——
2010-11-24$1.92$1.926,300——
2010-11-23$1.86$1.861,800——
2010-11-22$1.91$1.91500——
2010-11-19$1.90$1.90300——
2010-11-18$1.96$1.96700——
2010-11-17$1.87$1.871,800——
2010-11-16$1.84$1.846,200——
2010-11-15$1.83$1.83100——
2010-11-12$1.89$1.895,000——
2010-11-11$1.76$1.766,800——
2010-11-10$1.79$1.791,700——
2010-11-09$1.80$1.808,400——
2010-11-08$1.79$1.791,800——
2010-11-05$1.82$1.824,400——
2010-11-04$1.70$1.706,000——
2010-11-03$1.70$1.700——
2010-11-02$1.70$1.705,200——
2010-11-01$1.75$1.753,200——
2010-10-29$1.75$1.750——
2010-10-28$1.75$1.753,600——
2010-10-27$1.71$1.711,100——
2010-10-26$1.69$1.69900——
2010-10-25$1.70$1.701,300——
2010-10-22$1.69$1.69300——
2010-10-21$1.71$1.711,100——
2010-10-20$1.71$1.71100——
2010-10-19$1.70$1.705,600——
2010-10-18$1.72$1.727,100——
2010-10-15$1.66$1.660——
2010-10-14$1.66$1.668,300——
2010-10-13$1.66$1.665,400——
2010-10-12$1.66$1.66300——
2010-10-11$1.68$1.686,500——
2010-10-08$1.75$1.75800——
2010-10-07$1.72$1.722,800——
2010-10-06$1.71$1.713,100——
2010-10-05$1.75$1.758,200——
2010-10-04$1.48$1.4844,800——
2010-10-01$1.65$1.654,600——
2010-09-30$1.64$1.643,800——
2010-09-29$1.74$1.741,300——
2010-09-28$1.74$1.747,600——
2010-09-27$1.77$1.7713,900——
2010-09-24$1.84$1.84800——
2010-09-23$1.82$1.82100——
2010-09-22$1.86$1.868,800——
2010-09-21$1.82$1.8211,300——
2010-09-20$1.88$1.8843,100——
2010-09-17$1.64$1.646,100——
2010-09-16$1.65$1.654,900——
2010-09-15$1.55$1.5510,800——
2010-09-14$1.52$1.527,900——
2010-09-13$1.51$1.515,800——
2010-09-10$1.45$1.457,500——
2010-09-09$1.43$1.4311,000——
2010-09-08$1.45$1.457,300——
2010-09-07$1.43$1.4326,200——
2010-09-03$1.44$1.4410,000——
2010-09-02$1.37$1.377,000——
2010-09-01$1.36$1.3615,800——
2010-08-31$1.26$1.2628,200——
2010-08-30$1.22$1.22600——
2010-08-27$1.25$1.250——
2010-08-26$1.25$1.2512,600——
2010-08-25$1.26$1.2623,400——
2010-08-24$1.23$1.232,800——
2010-08-23$1.20$1.206,800——
2010-08-20$1.20$1.208,100——
2010-08-19$1.25$1.256,100——
2010-08-18$1.30$1.3013,900——
2010-08-17$1.21$1.210——
2010-08-16$1.21$1.21400——
2010-08-13$1.30$1.30200——
2010-08-12$1.30$1.301,800——
2010-08-11$1.27$1.271,800——
2010-08-10$1.33$1.336,700——
2010-08-09$1.24$1.244,000——
2010-08-06$1.30$1.3011,700——
2010-08-05$1.22$1.22200——
2010-08-04$1.20$1.20400——
2010-08-03$1.20$1.209,100——
2010-08-02$1.27$1.270——
2010-07-30$1.27$1.27400——
2010-07-29$1.28$1.282,800——
2010-07-28$1.20$1.20600——
2010-07-27$1.25$1.253,000——
2010-07-26$1.24$1.240——
2010-07-23$1.24$1.242,900——
2010-07-22$1.20$1.201,000——
2010-07-21$1.26$1.26200——
2010-07-20$1.28$1.280——
2010-07-19$1.28$1.280——
2010-07-16$1.28$1.2834,000——
2010-07-15$1.26$1.266,100——
2010-07-14$1.25$1.2513,400——
2010-07-13$1.27$1.272,200——
2010-07-12$1.25$1.256,300——
2010-07-09$1.30$1.302,800——
2010-07-08$1.28$1.283,200——
2010-07-07$1.21$1.211,100——
2010-07-06$1.21$1.211,900——
2010-07-02$1.26$1.26300——
2010-07-01$1.38$1.3812,300——
2010-06-30$1.35$1.350——
2010-06-29$1.35$1.356,600——
2010-06-28$1.30$1.301,000——
2010-06-25$1.34$1.3429,500——
2010-06-24$1.42$1.423,100——
2010-06-23$1.48$1.48300——
2010-06-22$1.48$1.482,400——
2010-06-21$1.55$1.551,200——
2010-06-18$1.58$1.58900——
2010-06-17$1.46$1.460——
2010-06-16$1.46$1.46900——
2010-06-15$1.32$1.322,400——
2010-06-14$1.41$1.410——
2010-06-11$1.41$1.410——
2010-06-10$1.41$1.412,100——
2010-06-09$1.42$1.420——
2010-06-08$1.42$1.426,900——
2010-06-07$1.32$1.321,700——
2010-06-04$1.37$1.37300——
2010-06-03$1.40$1.4011,400——
2010-06-02$1.35$1.350——
2010-06-01$1.35$1.3512,100——
2010-05-28$1.45$1.452,300——
2010-05-27$1.50$1.500——
2010-05-26$1.50$1.503,000——
2010-05-25$1.50$1.504,100——
2010-05-24$1.47$1.475,900——
2010-05-21$1.56$1.560——
2010-05-20$1.56$1.565,200——
2010-05-19$1.60$1.604,300——
2010-05-18$1.80$1.806,300——
2010-05-17$1.60$1.600——
2010-05-14$1.60$1.601,100——
2010-05-13$1.70$1.70200——
2010-05-12$1.69$1.697,100——
2010-05-11$1.66$1.663,900——
2010-05-10$1.80$1.807,100——
2010-05-07$1.82$1.825,200——
2010-05-06$1.62$1.625,900——
2010-05-05$1.65$1.656,500——
2010-05-04$1.70$1.7016,500——
2010-05-03$1.82$1.82400——
2010-04-30$1.79$1.797,300——
2010-04-29$1.87$1.874,900——
2010-04-28$1.82$1.8214,900——
2010-04-27$1.65$1.655,300——
2010-04-26$1.56$1.5614,800——
2010-04-23$1.61$1.614,500——
2010-04-22$1.49$1.490——
2010-04-21$1.49$1.490——
2010-04-20$1.49$1.496,700——
2010-04-19$1.44$1.442,200——
2010-04-16$1.45$1.4520,300——
2010-04-15$1.50$1.502,100——
2010-04-14$1.49$1.49200——
2010-04-13$1.47$1.472,000——
2010-04-12$1.44$1.44700——
2010-04-09$1.50$1.501,400——
2010-04-08$1.50$1.50800——
2010-04-07$1.50$1.500——
2010-04-06$1.50$1.503,800——
2010-04-05$1.51$1.515,700——
2010-04-01$1.54$1.541,700——
2010-03-31$1.48$1.483,000——
2010-03-30$1.47$1.471,600——
2010-03-29$1.38$1.385,100——
2010-03-26$1.44$1.440——
2010-03-25$1.44$1.445,300——
2010-03-24$1.45$1.457,600——
2010-03-23$1.55$1.552,800——
2010-03-22$1.45$1.452,300——
2010-03-19$1.50$1.50700——
2010-03-18$1.38$1.38300——
2010-03-17$1.48$1.481,000——
2010-03-16$1.38$1.386,000——
2010-03-15$1.49$1.498,100——
2010-03-12$1.56$1.561,500——
2010-03-11$1.58$1.581,100——
2010-03-10$1.54$1.542,300——
2010-03-09$1.45$1.457,400——
2010-03-08$1.45$1.4528,400——
2010-03-05$1.38$1.381,400——
2010-03-04$1.35$1.350——
2010-03-03$1.35$1.351,200——
2010-03-02$1.39$1.392,700——
2010-03-01$1.35$1.351,000——
2010-02-26$1.35$1.359,400——
2010-02-25$1.35$1.35700——
2010-02-24$1.40$1.401,600——
2010-02-23$1.48$1.486,100——
2010-02-22$1.41$1.418,700——
2010-02-19$1.37$1.3728,700——
2010-02-18$1.40$1.401,600——
2010-02-17$1.41$1.410——
2010-02-16$1.41$1.411,300——
2010-02-12$1.50$1.5012,700——
2010-02-11$1.43$1.430——
2010-02-10$1.43$1.435,900——
2010-02-09$1.40$1.406,800——
2010-02-08$1.44$1.4412,100——
2010-02-05$1.39$1.3919,600——
2010-02-04$1.35$1.352,000——
2010-02-03$1.39$1.392,500——
2010-02-02$1.39$1.393,000——
2010-02-01$1.35$1.358,500——
2010-01-29$1.39$1.391,100——
2010-01-28$1.40$1.40400——
2010-01-27$1.45$1.450——
2010-01-26$1.45$1.453,600——
2010-01-25$1.45$1.45500——
2010-01-22$1.44$1.4413,700——
2010-01-21$1.46$1.463,400——
2010-01-20$1.47$1.4710,100——
2010-01-19$1.39$1.3915,400——
2010-01-15$1.35$1.354,900——
2010-01-14$1.40$1.400——
2010-01-13$1.40$1.400——
2010-01-12$1.40$1.405,600——
2010-01-11$1.45$1.45600——
2010-01-08$1.39$1.39100——
2010-01-07$1.32$1.3216,400——
2010-01-06$1.40$1.400——
2010-01-05$1.40$1.4021,900——
2010-01-04$1.32$1.321,500——