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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.09$4.2630,700——
2013-12-30$3.90$4.0614,600——
2013-12-27$4.05$4.225,000——
2013-12-26$4.01$4.176,300——
2013-12-24$3.95$4.1113,600——
2013-12-23$3.92$4.0829,700——
2013-12-20$3.84$4.0065,900——
2013-12-19$4.01$4.1725,100——
2013-12-18$4.00$4.169,900——
2013-12-17$3.98$4.146,600——
2013-12-16$4.04$4.2123,000——
2013-12-13$4.04$4.216,800——
2013-12-12$4.04$4.2121,300——
2013-12-11$4.04$4.218,000——
2013-12-10$4.04$4.216,400——
2013-12-09$4.03$4.194,400——
2013-12-06$4.02$4.189,600——
2013-12-05$4.00$4.164,700——
2013-12-04$4.04$4.21900——
2013-12-03$4.03$4.192,500——
2013-12-02$4.01$4.171,200——
2013-11-29$4.00$4.16200——
2013-11-27$4.03$4.194,900——
2013-11-26$4.02$4.182,900——
2013-11-25$4.00$4.167,200——
2013-11-22$4.04$4.211,900——
2013-11-21$4.05$4.2215,900——
2013-11-20$4.05$4.226,400——
2013-11-19$4.02$4.181,800——
2013-11-18$4.03$4.196,200——
2013-11-15$4.03$4.193,600——
2013-11-14$4.03$4.1917,800——
2013-11-13$4.04$4.211,100——
2013-11-12$4.04$4.2114,600——
2013-11-11$4.04$4.212,100——
2013-11-08$4.02$4.18800——
2013-11-07$4.02$4.183,900——
2013-11-06$4.04$4.2110,000——
2013-11-05$4.05$4.225,100——
2013-11-04$4.05$4.225,400——
2013-11-01$4.05$4.220——
2013-10-31$4.05$4.222,500——
2013-10-30$4.05$4.223,700——
2013-10-29$4.06$4.2311,300——
2013-10-28$4.04$4.211,200——
2013-10-25$4.04$4.212,800——
2013-10-24$4.05$4.226,000——
2013-10-23$4.06$4.232,900——
2013-10-22$4.05$4.221,900——
2013-10-21$4.05$4.225,500——
2013-10-18$4.04$4.214,700——
2013-10-17$4.04$4.2112,900——
2013-10-16$4.04$4.213,200——
2013-10-15$4.03$4.1910,800——
2013-10-14$4.06$4.2310,900——
2013-10-11$4.03$4.195,900——
2013-10-10$4.04$4.219,100——
2013-10-09$4.04$4.2129,000——
2013-10-08$4.07$4.2412,700——
2013-10-07$3.97$4.1317,100——
2013-10-04$4.03$4.198,500——
2013-10-03$4.00$4.164,000——
2013-10-02$4.00$4.165,000——
2013-10-01$4.00$4.1613,700——
2013-09-30$4.05$4.228,300——
2013-09-27$4.05$4.228,500——
2013-09-26$4.03$4.199,000——
2013-09-25$4.01$4.177,800——
2013-09-24$4.04$4.2110,400——
2013-09-23$4.03$4.1915,200——
2013-09-20$4.04$4.2115,200——
2013-09-19$4.01$4.175,200——
2013-09-18$4.03$4.1916,800——
2013-09-17$4.01$4.1717,500——
2013-09-16$3.94$4.1017,100——
2013-09-13$3.93$4.094,700——
2013-09-12$3.94$4.107,600——
2013-09-11$3.89$4.0518,300——
2013-09-10$3.90$4.0612,700——
2013-09-09$3.94$4.1024,400——
2013-09-06$3.82$3.9816,500——
2013-09-05$3.89$4.055,300——
2013-09-04$3.93$4.0914,400——
2013-09-03$3.94$4.10600——
2013-08-30$3.90$4.068,800——
2013-08-29$3.93$4.09900——
2013-08-28$3.87$4.036,600——
2013-08-27$3.82$3.988,300——
2013-08-26$3.92$4.0810,200——
2013-08-23$3.91$4.0742,800——
2013-08-22$3.82$3.9851,700——
2013-08-21$3.80$3.961,500——
2013-08-20$3.80$3.962,000——
2013-08-19$3.82$3.982,600——
2013-08-16$3.82$3.980——
2013-08-15$3.82$3.987,200——
2013-08-14$3.82$3.9811,600——
2013-08-13$3.90$4.063,000——
2013-08-12$3.92$4.0811,600——
2013-08-09$3.88$4.041,000——
2013-08-08$3.85$4.012,300——
2013-08-07$3.84$4.001,100——
2013-08-06$3.83$3.991,300——
2013-08-05$3.84$4.002,100——
2013-08-02$3.87$4.034,500——
2013-08-01$3.89$4.052,900——
2013-07-31$3.88$4.043,100——
2013-07-30$3.85$4.013,500——
2013-07-29$3.85$4.013,500——
2013-07-26$3.79$3.95600——
2013-07-25$3.66$3.8113,000——
2013-07-24$3.65$3.803,500——
2013-07-23$3.74$3.891,700——
2013-07-22$3.69$3.846,300——
2013-07-19$3.69$3.848,900——
2013-07-18$3.70$3.856,200——
2013-07-17$3.71$3.868,300——
2013-07-16$3.75$3.908,200——
2013-07-15$3.78$3.932,800——
2013-07-12$3.77$3.92500——
2013-07-11$3.75$3.904,900——
2013-07-10$3.79$3.953,300——
2013-07-09$3.80$3.963,300——
2013-07-08$3.81$3.973,500——
2013-07-05$3.74$3.893,200——
2013-07-03$3.78$3.937,900——
2013-07-02$3.87$4.032,100——
2013-07-01$3.82$3.983,200——
2013-06-28$3.90$4.068,300——
2013-06-27$3.89$4.052,600——
2013-06-26$3.91$4.072,300——
2013-06-25$3.91$4.075,200——
2013-06-24$3.96$4.126,700——
2013-06-21$3.92$4.086,300——
2013-06-20$3.92$4.084,400——
2013-06-19$3.92$4.087,500——
2013-06-18$3.91$4.072,400——
2013-06-17$3.96$4.1216,800——
2013-06-14$3.95$4.11500——
2013-06-13$3.97$4.136,500——
2013-06-12$3.94$4.1010,500——
2013-06-11$3.82$3.982,600——
2013-06-10$3.94$4.102,700——
2013-06-07$3.94$4.103,300——
2013-06-06$3.95$4.11600——
2013-06-05$3.94$4.108,800——
2013-06-04$3.96$4.125,400——
2013-06-03$3.94$4.104,300——
2013-05-31$3.94$4.109,800——
2013-05-30$3.93$4.0911,400——
2013-05-29$3.93$4.099,700——
2013-05-28$3.89$4.0516,700——
2013-05-24$3.86$4.0231,500——
2013-05-23$3.68$3.8314,100——
2013-05-22$3.62$3.7732,200——
2013-05-21$3.63$3.7832,300——
2013-05-20$3.63$3.7812,000——
2013-05-17$3.69$3.8413,300——
2013-05-16$3.69$3.848,600——
2013-05-15$3.73$3.8828,500——
2013-05-14$3.72$3.8724,100——
2013-05-13$3.54$3.6815,700——
2013-05-10$3.45$3.5962,400——
2013-05-09$3.43$3.5711,900——
2013-05-08$3.55$3.704,100——
2013-05-07$3.52$3.662,900——
2013-05-06$3.55$3.70100——
2013-05-03$3.55$3.701,400——
2013-05-02$3.40$3.543,100——
2013-05-01$3.40$3.5427,600——
2013-04-30$3.57$3.728,000——
2013-04-29$3.55$3.7010,100——
2013-04-26$3.49$3.6324,200——
2013-04-25$3.48$3.6211,700——
2013-04-24$3.45$3.598,500——
2013-04-23$3.40$3.546,000——
2013-04-22$3.40$3.542,800——
2013-04-19$3.40$3.543,400——
2013-04-18$3.38$3.525,100——
2013-04-17$3.34$3.487,400——
2013-04-16$3.37$3.513,200——
2013-04-15$3.39$3.536,400——
2013-04-12$3.37$3.5120,300——
2013-04-11$3.28$3.4119,600——
2013-04-10$3.40$3.548,100——
2013-04-09$3.39$3.533,200——
2013-04-08$3.39$3.535,500——
2013-04-05$3.39$3.532,800——
2013-04-04$3.39$3.533,800——
2013-04-03$3.39$3.533,300——
2013-04-02$3.36$3.502,300——
2013-04-01$3.36$3.507,900——
2013-03-28$3.33$3.475,400——
2013-03-27$3.30$3.444,400——
2013-03-26$3.27$3.407,600——
2013-03-25$3.35$3.473,600——
2013-03-22$3.38$3.5015,700——
2013-03-21$3.30$3.411,100——
2013-03-20$3.34$3.463,000——
2013-03-19$3.34$3.462,100——
2013-03-18$3.33$3.452,200——
2013-03-15$3.37$3.491,500——
2013-03-14$3.40$3.52900——
2013-03-13$3.44$3.5612,300——
2013-03-12$3.40$3.521,300——
2013-03-11$3.40$3.5219,100——
2013-03-08$3.40$3.528,900——
2013-03-07$3.42$3.543,300——
2013-03-06$3.40$3.524,600——
2013-03-05$3.40$3.522,600——
2013-03-04$3.40$3.5222,900——
2013-03-01$3.40$3.523,300——
2013-02-28$3.38$3.501,300——
2013-02-27$3.33$3.453,800——
2013-02-26$3.23$3.348,000——
2013-02-25$3.23$3.3423,100——
2013-02-22$3.25$3.36400——
2013-02-21$3.20$3.315,000——
2013-02-20$3.23$3.342,200——
2013-02-19$3.21$3.3228,700——
2013-02-15$3.25$3.361,300——
2013-02-14$3.29$3.401,400——
2013-02-13$3.35$3.475,500——
2013-02-12$3.42$3.543,000——
2013-02-11$3.39$3.511,500——
2013-02-08$3.42$3.542,700——
2013-02-07$3.41$3.533,600——
2013-02-06$3.40$3.525,600——
2013-02-05$3.35$3.47900——
2013-02-04$3.35$3.475,600——
2013-02-01$3.35$3.476,100——
2013-01-31$3.35$3.471,500——
2013-01-30$3.32$3.444,500——
2013-01-29$3.33$3.454,400——
2013-01-28$3.33$3.456,200——
2013-01-25$3.30$3.415,400——
2013-01-24$3.40$3.5234,600——
2013-01-23$3.30$3.416,200——
2013-01-22$3.30$3.412,900——
2013-01-18$3.28$3.392,200——
2013-01-17$3.29$3.401,800——
2013-01-16$3.28$3.397,400——
2013-01-15$3.25$3.363,800——
2013-01-14$3.24$3.35800——
2013-01-11$3.25$3.362,000——
2013-01-10$3.22$3.334,000——
2013-01-09$3.21$3.325,100——
2013-01-08$3.20$3.313,800——
2013-01-07$3.23$3.344,700——
2013-01-04$3.20$3.313,000——
2013-01-03$3.20$3.315,500——
2013-01-02$3.20$3.313,500——