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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.97$1.998,300——
2011-12-29$1.99$2.014,500——
2011-12-28$1.99$2.012,600——
2011-12-27$1.89$1.9112,700——
2011-12-23$2.03$2.052,200——
2011-12-22$2.00$2.025,700——
2011-12-21$1.99$2.01600——
2011-12-20$2.00$2.026,700——
2011-12-19$1.98$2.002,300——
2011-12-16$1.98$2.00700——
2011-12-15$2.00$2.021,700——
2011-12-14$2.00$2.02900——
2011-12-13$2.02$2.046,100——
2011-12-12$2.00$2.0218,700——
2011-12-09$1.99$2.01400——
2011-12-08$1.98$2.0013,300——
2011-12-07$1.99$2.018,700——
2011-12-06$1.98$2.001,900——
2011-12-05$1.99$2.01700——
2011-12-02$1.98$2.006,400——
2011-12-01$1.99$2.014,000——
2011-11-30$1.99$2.019,800——
2011-11-29$1.99$2.0110,600——
2011-11-28$2.00$2.025,400——
2011-11-25$1.99$2.01100——
2011-11-23$1.99$2.012,300——
2011-11-22$1.99$2.013,400——
2011-11-21$1.88$1.905,200——
2011-11-18$1.88$1.903,000——
2011-11-17$1.90$1.926,600——
2011-11-16$1.99$2.013,400——
2011-11-15$2.00$2.0229,500——
2011-11-14$1.81$1.8314,200——
2011-11-11$1.80$1.824,600——
2011-11-10$1.80$1.821,600——
2011-11-09$1.80$1.8211,900——
2011-11-08$1.80$1.824,100——
2011-11-07$1.80$1.82400——
2011-11-04$1.79$1.810——
2011-11-03$1.79$1.814,200——
2011-11-02$1.80$1.82900——
2011-11-01$1.80$1.821,700——
2011-10-31$1.83$1.855,200——
2011-10-28$1.85$1.872,200——
2011-10-27$1.89$1.914,100——
2011-10-26$1.88$1.902,700——
2011-10-25$1.88$1.907,000——
2011-10-24$1.89$1.914,100——
2011-10-21$1.88$1.902,500——
2011-10-20$1.84$1.8613,100——
2011-10-19$1.82$1.841,300——
2011-10-18$1.83$1.852,400——
2011-10-17$1.80$1.82500——
2011-10-14$1.85$1.877,700——
2011-10-13$1.83$1.851,100——
2011-10-12$1.80$1.82200——
2011-10-11$1.80$1.822,100——
2011-10-10$1.83$1.853,100——
2011-10-07$1.83$1.853,100——
2011-10-06$1.80$1.822,000——
2011-10-05$1.80$1.829,300——
2011-10-04$1.86$1.8810,700——
2011-10-03$1.88$1.9011,500——
2011-09-30$1.90$1.921,000——
2011-09-29$1.89$1.914,100——
2011-09-28$1.89$1.91200——
2011-09-27$1.89$1.916,300——
2011-09-26$1.88$1.90400——
2011-09-23$1.85$1.879,000——
2011-09-22$2.00$2.02600——
2011-09-21$1.99$2.011,100——
2011-09-20$1.99$2.011,000——
2011-09-19$1.98$2.002,700——
2011-09-16$1.95$1.972,400——
2011-09-15$2.00$2.021,900——
2011-09-14$2.04$2.062,700——
2011-09-13$2.04$2.068,400——
2011-09-12$2.04$2.061,500——
2011-09-09$2.02$2.04600——
2011-09-08$2.03$2.051,100——
2011-09-07$2.00$2.021,900——
2011-09-06$1.97$1.9912,200——
2011-09-02$1.70$1.721,500——
2011-09-01$1.93$1.952,500——
2011-08-31$1.98$2.00100——
2011-08-30$1.99$2.017,700——
2011-08-29$1.99$2.01800——
2011-08-26$1.99$2.011,000——
2011-08-25$1.93$1.952,200——
2011-08-24$1.91$1.93500——
2011-08-23$1.89$1.914,100——
2011-08-22$1.87$1.892,400——
2011-08-19$1.81$1.834,100——
2011-08-18$1.81$1.835,600——
2011-08-17$1.90$1.923,300——
2011-08-16$1.90$1.923,700——
2011-08-15$1.84$1.861,500——
2011-08-12$1.88$1.902,400——
2011-08-11$1.85$1.870——
2011-08-10$1.85$1.877,400——
2011-08-09$1.87$1.8918,800——
2011-08-08$1.95$1.9717,100——
2011-08-05$1.93$1.952,000——
2011-08-04$1.91$1.9311,000——
2011-08-03$1.95$1.972,500——
2011-08-02$1.95$1.978,800——
2011-08-01$2.02$2.04100——
2011-07-29$2.01$2.033,900——
2011-07-28$2.04$2.066,500——
2011-07-27$2.04$2.065,200——
2011-07-26$2.05$2.072,500——
2011-07-25$2.05$2.075,800——
2011-07-22$2.04$2.0610,900——
2011-07-21$2.05$2.075,200——
2011-07-20$2.05$2.071,500——
2011-07-19$2.05$2.076,100——
2011-07-18$2.09$2.11100——
2011-07-15$2.05$2.075,300——
2011-07-14$2.05$2.073,000——
2011-07-13$2.05$2.075,100——
2011-07-12$2.05$2.07700——
2011-07-11$2.05$2.078,400——
2011-07-08$2.05$2.07500——
2011-07-07$2.02$2.046,700——
2011-07-06$2.05$2.073,300——
2011-07-05$2.11$2.134,700——
2011-07-01$2.05$2.073,700——
2011-06-30$2.05$2.07700——
2011-06-29$2.09$2.111,000——
2011-06-28$2.01$2.0316,300——
2011-06-27$2.05$2.073,300——
2011-06-24$1.91$1.932,600——
2011-06-23$2.02$2.0418,000——
2011-06-22$2.05$2.07200——
2011-06-21$2.05$2.071,400——
2011-06-20$2.04$2.061,500——
2011-06-17$2.05$2.075,800——
2011-06-16$2.04$2.06500——
2011-06-15$2.04$2.061,300——
2011-06-14$2.05$2.0718,000——
2011-06-13$2.04$2.067,200——
2011-06-10$2.04$2.06900——
2011-06-09$2.05$2.079,700——
2011-06-08$2.00$2.024,100——
2011-06-07$2.04$2.067,100——
2011-06-06$2.04$2.061,900——
2011-06-03$2.04$2.06100——
2011-06-02$2.05$2.07200——
2011-06-01$2.05$2.07800——
2011-05-31$2.05$2.076,900——
2011-05-27$2.05$2.07200——
2011-05-26$2.05$2.07200——
2011-05-25$2.05$2.071,700——
2011-05-24$2.03$2.052,100——
2011-05-23$2.00$2.0211,700——
2011-05-20$2.05$2.07200——
2011-05-19$2.05$2.07800——
2011-05-18$2.05$2.07200——
2011-05-17$2.05$2.07100——
2011-05-16$2.06$2.082,600——
2011-05-13$2.07$2.09200——
2011-05-12$2.10$2.12500——
2011-05-11$2.05$2.07600——
2011-05-10$2.07$2.094,800——
2011-05-09$2.05$2.072,100——
2011-05-06$2.07$2.095,600——
2011-05-05$2.04$2.0613,200——
2011-05-04$2.06$2.086,600——
2011-05-03$2.07$2.09500——
2011-05-02$2.10$2.126,300——
2011-04-29$2.15$2.171,800——
2011-04-28$2.09$2.116,600——
2011-04-27$2.06$2.08900——
2011-04-26$2.05$2.071,700——
2011-04-25$2.05$2.079,200——
2011-04-21$2.06$2.08200——
2011-04-20$2.05$2.071,300——
2011-04-19$2.04$2.062,200——
2011-04-18$2.05$2.07300——
2011-04-15$2.04$2.06600——
2011-04-14$2.04$2.068,500——
2011-04-13$2.10$2.12100——
2011-04-12$2.10$2.125,500——
2011-04-11$2.12$2.146,100——
2011-04-08$2.12$2.14200——
2011-04-07$2.08$2.1014,300——
2011-04-06$2.13$2.150——
2011-04-05$2.13$2.152,600——
2011-04-04$2.17$2.19700——
2011-04-01$2.18$2.20300——
2011-03-31$2.17$2.19100——
2011-03-30$2.18$2.20500——
2011-03-29$2.17$2.19700——
2011-03-28$2.13$2.13500——
2011-03-25$2.10$2.102,700——
2011-03-24$2.14$2.148,500——
2011-03-23$2.11$2.112,000——
2011-03-22$2.20$2.2012,400——
2011-03-21$2.18$2.181,900——
2011-03-18$2.07$2.07226,100——
2011-03-17$2.05$2.05800——
2011-03-16$2.05$2.052,100——
2011-03-15$2.10$2.101,400——
2011-03-14$2.11$2.11100——
2011-03-11$2.12$2.122,200——
2011-03-10$2.00$2.002,000——
2011-03-09$2.04$2.043,200——
2011-03-08$2.01$2.0110,500——
2011-03-07$2.10$2.10100——
2011-03-04$2.12$2.120——
2011-03-03$2.12$2.12500——
2011-03-02$2.09$2.09100——
2011-03-01$2.00$2.0013,000——
2011-02-28$2.04$2.041,500——
2011-02-25$2.04$2.04100——
2011-02-24$2.04$2.04400——
2011-02-23$2.06$2.06700——
2011-02-22$2.10$2.10800——
2011-02-18$2.10$2.103,800——
2011-02-17$2.11$2.111,600——
2011-02-16$2.13$2.13500——
2011-02-15$2.14$2.144,700——
2011-02-14$2.10$2.103,400——
2011-02-11$2.10$2.103,900——
2011-02-10$2.18$2.182,900——
2011-02-09$2.18$2.18300——
2011-02-08$2.10$2.105,600——
2011-02-07$2.22$2.221,000——
2011-02-04$2.21$2.211,100——
2011-02-03$2.22$2.22200——
2011-02-02$2.17$2.174,100——
2011-02-01$2.20$2.20600——
2011-01-31$2.18$2.18900——
2011-01-28$2.20$2.200——
2011-01-27$2.20$2.20600——
2011-01-26$2.14$2.142,400——
2011-01-25$2.19$2.192,300——
2011-01-24$2.18$2.182,300——
2011-01-21$2.20$2.20600——
2011-01-20$2.17$2.175,000——
2011-01-19$2.12$2.123,400——
2011-01-18$2.02$2.024,300——
2011-01-14$2.19$2.191,500——
2011-01-13$2.00$2.006,800——
2011-01-12$2.00$2.00100——
2011-01-11$1.98$1.9811,900——
2011-01-10$2.06$2.06200——
2011-01-07$2.06$2.062,800——
2011-01-06$2.10$2.10600——
2011-01-05$2.06$2.065,200——
2011-01-04$2.07$2.073,300——
2011-01-03$2.06$2.061,400——