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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.09$3.2026,900——
2012-12-28$2.95$3.055,700——
2012-12-27$2.88$2.98500——
2012-12-26$2.83$2.933,500——
2012-12-24$2.80$2.902,100——
2012-12-21$2.85$2.95300——
2012-12-20$2.89$2.999,500——
2012-12-19$2.92$3.022,900——
2012-12-18$2.94$3.04100——
2012-12-17$2.94$3.04600——
2012-12-14$2.94$3.041,300——
2012-12-13$2.95$3.052,400——
2012-12-12$2.92$3.021,300——
2012-12-11$2.94$2.991,000——
2012-12-10$2.94$2.99400——
2012-12-07$2.94$2.99900——
2012-12-06$2.96$3.013,000——
2012-12-05$2.93$2.983,600——
2012-12-04$2.94$2.992,800——
2012-12-03$2.94$2.99100——
2012-11-30$2.95$3.002,100——
2012-11-29$2.94$2.990——
2012-11-28$2.94$2.991,400——
2012-11-27$2.94$2.99300——
2012-11-26$2.93$2.98100——
2012-11-23$2.93$2.98300——
2012-11-21$2.93$2.982,700——
2012-11-20$2.94$2.99800——
2012-11-19$2.90$2.953,500——
2012-11-16$2.94$2.994,100——
2012-11-15$2.92$2.975,000——
2012-11-14$2.92$2.971,900——
2012-11-13$2.92$2.972,200——
2012-11-12$2.92$2.972,500——
2012-11-09$2.90$2.952,900——
2012-11-08$2.92$2.972,400——
2012-11-07$2.94$2.993,600——
2012-11-06$2.94$2.992,700——
2012-11-05$2.92$2.971,400——
2012-11-02$2.93$2.981,000——
2012-11-01$2.92$2.972,400——
2012-10-31$2.86$2.916,500——
2012-10-26$2.94$2.991,100——
2012-10-25$2.95$3.002,200——
2012-10-24$2.89$2.94500——
2012-10-23$2.89$2.94900——
2012-10-22$2.75$2.802,700——
2012-10-19$2.75$2.804,500——
2012-10-18$2.80$2.85300——
2012-10-17$2.80$2.853,700——
2012-10-16$2.80$2.855,000——
2012-10-15$2.82$2.878,400——
2012-10-12$2.79$2.841,100——
2012-10-11$2.75$2.801,600——
2012-10-10$2.88$2.9320,500——
2012-10-09$3.00$3.058,600——
2012-10-08$2.94$2.9936,100——
2012-10-05$2.79$2.843,100——
2012-10-04$2.77$2.822,500——
2012-10-03$2.78$2.8320,900——
2012-10-02$2.79$2.8412,700——
2012-10-01$2.78$2.831,800——
2012-09-28$2.74$2.7911,800——
2012-09-27$2.75$2.805,400——
2012-09-26$2.75$2.80100——
2012-09-25$2.75$2.8013,200——
2012-09-24$2.64$2.694,400——
2012-09-21$2.65$2.707,800——
2012-09-20$2.72$2.771,600——
2012-09-19$2.75$2.805,600——
2012-09-18$2.75$2.801,100——
2012-09-17$2.75$2.805,400——
2012-09-14$2.74$2.793,300——
2012-09-13$2.63$2.683,400——
2012-09-12$2.70$2.755,800——
2012-09-11$2.74$2.794,400——
2012-09-10$2.67$2.724,200——
2012-09-07$2.67$2.722,700——
2012-09-06$2.70$2.758,800——
2012-09-05$2.70$2.753,700——
2012-09-04$2.70$2.7521,100——
2012-08-31$2.75$2.801,800——
2012-08-30$2.72$2.771,200——
2012-08-29$2.72$2.7720,700——
2012-08-28$2.67$2.721,400——
2012-08-27$2.64$2.69800——
2012-08-24$2.69$2.7410,200——
2012-08-23$2.68$2.731,500——
2012-08-22$2.65$2.7036,600——
2012-08-21$2.70$2.75600——
2012-08-20$2.70$2.75300——
2012-08-17$2.63$2.682,100——
2012-08-16$2.65$2.707,400——
2012-08-15$2.58$2.622,500——
2012-08-14$2.55$2.5934,000——
2012-08-13$2.70$2.756,200——
2012-08-10$2.70$2.75700——
2012-08-09$2.70$2.755,200——
2012-08-08$2.70$2.75400——
2012-08-07$2.70$2.757,900——
2012-08-06$2.70$2.751,400——
2012-08-03$2.69$2.743,500——
2012-08-02$2.70$2.753,000——
2012-08-01$2.70$2.752,000——
2012-07-31$2.75$2.80600——
2012-07-30$2.70$2.750——
2012-07-27$2.70$2.752,800——
2012-07-26$2.69$2.741,200——
2012-07-25$2.70$2.751,900——
2012-07-24$2.69$2.74800——
2012-07-23$2.70$2.755,200——
2012-07-20$2.80$2.852,400——
2012-07-19$2.79$2.843,900——
2012-07-18$2.75$2.806,300——
2012-07-17$2.80$2.852,800——
2012-07-16$2.80$2.8552,000——
2012-07-13$2.75$2.803,400——
2012-07-12$2.77$2.822,100——
2012-07-11$2.74$2.796,400——
2012-07-10$2.78$2.83200——
2012-07-09$2.80$2.85500——
2012-07-06$2.72$2.776,700——
2012-07-05$2.72$2.773,000——
2012-07-03$2.74$2.797,600——
2012-07-02$2.76$2.81800——
2012-06-29$2.75$2.804,200——
2012-06-28$2.75$2.805,300——
2012-06-27$2.70$2.752,300——
2012-06-26$2.70$2.75600——
2012-06-25$2.70$2.753,000——
2012-06-22$2.71$2.768,800——
2012-06-21$2.72$2.775,800——
2012-06-20$2.72$2.776,200——
2012-06-19$2.72$2.779,600——
2012-06-18$2.72$2.771,600——
2012-06-15$2.72$2.7710,200——
2012-06-14$2.72$2.773,800——
2012-06-13$2.65$2.702,700——
2012-06-12$2.72$2.771,600——
2012-06-11$2.74$2.792,000——
2012-06-08$2.74$2.793,100——
2012-06-07$2.77$2.82600——
2012-06-06$2.79$2.847,900——
2012-06-05$2.80$2.858,400——
2012-06-04$2.78$2.8313,200——
2012-06-01$2.78$2.832,200——
2012-05-31$2.77$2.822,000——
2012-05-30$2.78$2.831,800——
2012-05-29$2.80$2.854,700——
2012-05-25$2.70$2.757,100——
2012-05-24$2.62$2.6617,600——
2012-05-23$2.60$2.6428,000——
2012-05-22$2.75$2.807,600——
2012-05-21$2.85$2.90800——
2012-05-18$2.75$2.803,300——
2012-05-17$2.73$2.783,200——
2012-05-16$2.75$2.805,300——
2012-05-15$2.75$2.804,000——
2012-05-14$2.81$2.867,700——
2012-05-11$2.87$2.92900——
2012-05-10$2.90$2.95900——
2012-05-09$2.90$2.951,700——
2012-05-08$2.90$2.953,700——
2012-05-07$2.89$2.94500——
2012-05-04$2.89$2.941,700——
2012-05-03$2.91$2.962,600——
2012-05-02$2.96$3.01500——
2012-05-01$2.96$3.012,500——
2012-04-30$2.94$2.996,000——
2012-04-27$2.89$2.942,300——
2012-04-26$2.90$2.955,400——
2012-04-25$2.93$2.984,000——
2012-04-24$2.90$2.953,700——
2012-04-23$2.96$3.01100——
2012-04-20$2.95$3.003,100——
2012-04-19$2.93$2.984,300——
2012-04-18$2.92$2.972,600——
2012-04-17$2.94$2.992,400——
2012-04-16$2.90$2.956,900——
2012-04-13$2.92$2.974,100——
2012-04-12$2.93$2.9810,500——
2012-04-11$2.90$2.953,600——
2012-04-10$2.88$2.938,400——
2012-04-09$2.88$2.931,100——
2012-04-05$2.88$2.931,600——
2012-04-04$2.89$2.942,400——
2012-04-03$2.83$2.88800——
2012-04-02$2.89$2.941,800——
2012-03-30$2.88$2.9317,200——
2012-03-29$2.85$2.903,800——
2012-03-28$2.79$2.845,000——
2012-03-27$2.66$2.696,400——
2012-03-26$2.78$2.8113,600——
2012-03-23$2.80$2.831,200——
2012-03-22$2.84$2.871,800——
2012-03-21$2.89$2.923,100——
2012-03-20$2.81$2.845,100——
2012-03-19$2.85$2.882,800——
2012-03-16$2.97$3.006,800——
2012-03-15$2.98$3.012,600——
2012-03-14$2.88$2.917,600——
2012-03-13$2.85$2.8825,100——
2012-03-12$2.85$2.887,500——
2012-03-09$2.90$2.9321,400——
2012-03-08$2.83$2.864,400——
2012-03-07$2.76$2.7918,500——
2012-03-06$2.73$2.7615,700——
2012-03-05$2.79$2.8218,100——
2012-03-02$2.70$2.733,400——
2012-03-01$2.70$2.7311,300——
2012-02-29$2.67$2.7013,100——
2012-02-28$2.71$2.74111,300——
2012-02-27$2.22$2.2416,700——
2012-02-24$2.20$2.226,100——
2012-02-23$2.34$2.368,500——
2012-02-22$2.35$2.3721,300——
2012-02-21$2.47$2.4918,500——
2012-02-17$2.29$2.3111,800——
2012-02-16$2.27$2.2910,300——
2012-02-15$2.24$2.269,100——
2012-02-14$2.23$2.2515,100——
2012-02-13$2.25$2.2742,100——
2012-02-10$2.05$2.07700——
2012-02-09$2.05$2.072,100——
2012-02-08$2.05$2.076,100——
2012-02-07$2.05$2.07200——
2012-02-06$2.05$2.070——
2012-02-03$2.05$2.072,000——
2012-02-02$2.03$2.0520,800——
2012-02-01$2.04$2.066,000——
2012-01-31$2.03$2.052,600——
2012-01-30$2.05$2.071,700——
2012-01-27$2.05$2.072,600——
2012-01-26$2.03$2.055,200——
2012-01-25$2.03$2.05200——
2012-01-24$2.00$2.024,100——
2012-01-23$2.02$2.04500——
2012-01-20$1.99$2.011,400——
2012-01-19$2.01$2.031,600——
2012-01-18$2.00$2.021,500——
2012-01-17$2.01$2.032,000——
2012-01-13$1.97$1.994,000——
2012-01-12$2.00$2.025,800——
2012-01-11$2.02$2.04600——
2012-01-10$2.02$2.040——
2012-01-09$2.02$2.045,800——
2012-01-06$1.98$2.001,900——
2012-01-05$2.03$2.052,300——
2012-01-04$1.96$1.98400——
2012-01-03$1.97$1.991,400——