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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.97$2.133,400——
2019-12-30$1.92$2.08700——
2019-12-27$1.85$2.003,500——
2019-12-26$1.90$2.065,900——
2019-12-24$1.89$2.051,700——
2019-12-23$1.89$2.051,000——
2019-12-20$1.85$2.005,100——
2019-12-19$1.89$2.053,600——
2019-12-18$1.80$1.9510,900——
2019-12-17$1.90$2.064,000——
2019-12-16$1.82$1.976,900——
2019-12-13$1.95$2.116,100——
2019-12-12$1.95$2.1110,100——
2019-12-11$1.76$1.903,700——
2019-12-10$1.93$2.091,300——
2019-12-09$2.00$2.164,800——
2019-12-06$1.96$2.1212,000——
2019-12-05$1.55$1.689,000——
2019-12-04$1.62$1.7511,200——
2019-12-03$1.79$1.944,400——
2019-12-02$1.65$1.795,300——
2019-11-29$1.77$1.926,200——
2019-11-27$2.00$2.16800——
2019-11-26$1.83$1.98800——
2019-11-25$1.74$1.885,500——
2019-11-22$1.95$2.113,900——
2019-11-21$2.00$2.163,600——
2019-11-20$1.91$2.071,700——
2019-11-19$1.72$1.866,400——
2019-11-18$1.57$1.703,300——
2019-11-15$1.75$1.8913,200——
2019-11-14$1.60$1.731,800——
2019-11-13$1.50$1.624,700——
2019-11-12$1.76$1.9011,000——
2019-11-11$1.88$2.033,700——
2019-11-08$1.81$1.965,900——
2019-11-07$1.97$2.134,100——
2019-11-06$1.96$2.129,300——
2019-11-05$2.26$2.454,800——
2019-11-04$2.19$2.376,000——
2019-11-01$2.27$2.46700——
2019-10-31$2.23$2.414,600——
2019-10-30$2.25$2.431,700——
2019-10-29$2.25$2.431,600——
2019-10-28$2.12$2.292,300——
2019-10-25$2.19$2.371,800——
2019-10-24$2.29$2.48100——
2019-10-23$2.29$2.484,000——
2019-10-22$2.25$2.4310,600——
2019-10-21$2.44$2.645,000——
2019-10-18$2.50$2.71900——
2019-10-17$2.46$2.66500——
2019-10-16$2.47$2.673,600——
2019-10-15$2.40$2.606,500——
2019-10-14$2.50$2.711,600——
2019-10-11$2.55$2.761,300——
2019-10-10$2.50$2.71200——
2019-10-09$2.52$2.73100——
2019-10-08$2.52$2.731,900——
2019-10-07$2.50$2.712,000——
2019-10-04$2.51$2.724,300——
2019-10-03$2.52$2.73300——
2019-10-02$2.52$2.731,900——
2019-10-01$2.62$2.84700——
2019-09-30$2.77$3.00100——
2019-09-27$2.77$3.00100——
2019-09-26$2.77$3.00100——
2019-09-25$2.77$3.001,000——
2019-09-24$2.66$2.881,900——
2019-09-23$2.74$2.972,600——
2019-09-20$2.51$2.727,100——
2019-09-19$2.66$2.883,600——
2019-09-18$2.84$3.073,100——
2019-09-17$2.74$2.971,900——
2019-09-16$2.73$2.953,100——
2019-09-13$2.74$2.972,200——
2019-09-12$2.74$2.971,000——
2019-09-11$2.55$2.76100——
2019-09-10$2.75$2.980——
2019-09-09$2.75$2.980——
2019-09-06$2.75$2.98400——
2019-09-05$2.70$2.920——
2019-09-04$2.70$2.92300——
2019-09-03$2.61$2.823,400——
2019-08-30$2.52$2.7310,100——
2019-08-29$2.72$2.945,400——
2019-08-28$2.57$2.781,700——
2019-08-27$2.66$2.881,600——
2019-08-26$2.73$2.954,300——
2019-08-23$2.80$3.033,500——
2019-08-22$2.65$2.87600——
2019-08-21$2.59$2.8016,300——
2019-08-20$2.43$2.6313,800——
2019-08-19$2.40$2.60300——
2019-08-16$2.41$2.610——
2019-08-15$2.41$2.61400——
2019-08-14$2.34$2.531,500——
2019-08-13$2.45$2.651,400——
2019-08-12$2.47$2.67300——
2019-08-09$2.40$2.601,200——
2019-08-08$2.42$2.62800——
2019-08-07$2.41$2.611,000——
2019-08-06$2.23$2.418,600——
2019-08-05$2.35$2.541,200——
2019-08-02$2.35$2.54800——
2019-08-01$2.35$2.54900——
2019-07-31$2.35$2.542,400——
2019-07-30$2.36$2.553,200——
2019-07-29$2.48$2.68700——
2019-07-26$2.31$2.50700——
2019-07-25$2.31$2.500——
2019-07-24$2.31$2.50500——
2019-07-23$2.48$2.681,700——
2019-07-22$2.48$2.681,500——
2019-07-19$2.41$2.61100——
2019-07-18$2.41$2.61100——
2019-07-17$2.41$2.61400——
2019-07-16$2.36$2.551,700——
2019-07-15$2.30$2.491,700——
2019-07-12$2.29$2.481,300——
2019-07-11$2.29$2.48900——
2019-07-10$2.29$2.482,400——
2019-07-09$2.41$2.610——
2019-07-08$2.41$2.61500——
2019-07-05$2.39$2.593,200——
2019-07-03$2.37$2.561,300——
2019-07-02$2.37$2.562,400——
2019-07-01$2.40$2.60500——
2019-06-28$2.45$2.65600——
2019-06-27$2.51$2.721,800——
2019-06-26$2.49$2.69100——
2019-06-25$2.49$2.69400——
2019-06-24$2.51$2.72600——
2019-06-21$2.51$2.721,200——
2019-06-20$2.48$2.681,500——
2019-06-19$2.48$2.682,500——
2019-06-18$2.45$2.656,200——
2019-06-17$2.39$2.591,000——
2019-06-14$2.23$2.416,200——
2019-06-13$2.44$2.640——
2019-06-12$2.44$2.641,200——
2019-06-11$2.45$2.653,100——
2019-06-10$2.45$2.65600——
2019-06-07$2.45$2.65500——
2019-06-06$2.45$2.65300——
2019-06-05$2.37$2.56100——
2019-06-04$2.37$2.56100——
2019-06-03$2.37$2.56800——
2019-05-31$2.45$2.65800——
2019-05-30$2.44$2.64100——
2019-05-29$2.44$2.640——
2019-05-28$2.44$2.64100——
2019-05-24$2.51$2.72700——
2019-05-23$2.46$2.66100——
2019-05-22$2.46$2.661,100——
2019-05-21$2.26$2.4515,600——
2019-05-20$2.33$2.52100——
2019-05-17$2.33$2.520——
2019-05-16$2.33$2.521,400——
2019-05-15$2.45$2.65100——
2019-05-14$2.45$2.65100——
2019-05-13$2.45$2.65100——
2019-05-10$2.49$2.691,100——
2019-05-09$2.35$2.540——
2019-05-08$2.35$2.541,300——
2019-05-07$2.35$2.54500——
2019-05-06$2.47$2.676,300——
2019-05-03$2.52$2.73100——
2019-05-02$2.52$2.732,500——
2019-05-01$2.46$2.66100——
2019-04-30$2.46$2.661,500——
2019-04-29$2.36$2.55200——
2019-04-26$2.49$2.69300——
2019-04-25$2.49$2.692,700——
2019-04-24$2.43$2.635,100——
2019-04-23$2.69$2.911,200——
2019-04-22$2.57$2.782,900——
2019-04-18$2.45$2.651,800——
2019-04-17$2.39$2.592,600——
2019-04-16$2.44$2.643,100——
2019-04-15$2.31$2.503,500——
2019-04-12$2.32$2.511,900——
2019-04-11$2.41$2.611,800——
2019-04-10$2.48$2.6810,000——
2019-04-09$2.35$2.549,500——
2019-04-08$2.52$2.713,200——
2019-04-05$2.65$2.840——
2019-04-04$2.65$2.846,200——
2019-04-03$2.59$2.7820,900——
2019-04-02$2.59$2.7820,000——
2019-04-01$2.61$2.805,700——
2019-03-29$2.55$2.741,200——
2019-03-28$2.52$2.71400——
2019-03-27$2.59$2.781,700——
2019-03-26$2.56$2.753,200——
2019-03-25$2.64$2.83100——
2019-03-22$2.65$2.84100——
2019-03-21$2.89$3.101,000——
2019-03-20$2.90$3.111,300——
2019-03-19$2.83$3.042,000——
2019-03-18$2.92$3.13100——
2019-03-15$2.92$3.139,200——
2019-03-14$2.70$2.90200——
2019-03-13$2.70$2.905,800——
2019-03-12$2.52$2.711,700——
2019-03-11$2.52$2.711,100——
2019-03-08$2.58$2.7712,600——
2019-03-07$2.66$2.861,500——
2019-03-06$2.85$3.06100——
2019-03-05$2.85$3.06200——
2019-03-04$2.85$3.068,400——
2019-03-01$2.86$3.075,000——
2019-02-28$2.89$3.102,200——
2019-02-27$2.80$3.01100——
2019-02-26$2.80$3.011,000——
2019-02-25$2.79$3.001,200——
2019-02-22$2.85$3.064,200——
2019-02-21$2.63$2.82100——
2019-02-20$2.63$2.826,000——
2019-02-19$2.73$2.93200——
2019-02-15$2.73$2.93300——
2019-02-14$2.73$2.932,900——
2019-02-13$2.60$2.792,300——
2019-02-12$2.58$2.77100——
2019-02-11$2.58$2.772,400——
2019-02-08$2.68$2.88200——
2019-02-07$2.68$2.8812,700——
2019-02-06$2.55$2.74700——
2019-02-05$2.80$3.01100——
2019-02-04$2.80$3.013,100——
2019-02-01$2.65$2.842,100——
2019-01-31$2.70$2.906,600——
2019-01-30$2.53$2.724,500——
2019-01-29$2.66$2.86200——
2019-01-28$2.66$2.86100——
2019-01-25$2.66$2.865,900——
2019-01-24$2.82$3.033,800——
2019-01-23$2.51$2.69100——
2019-01-22$2.51$2.691,600——
2019-01-18$2.73$2.933,100——
2019-01-17$2.50$2.686,000——
2019-01-16$2.50$2.681,900——
2019-01-15$2.67$2.878,800——
2019-01-14$2.49$2.676,300——
2019-01-11$2.60$2.791,800——
2019-01-10$2.45$2.63600——
2019-01-09$2.79$3.00800——
2019-01-08$2.65$2.846,200——
2019-01-07$2.77$2.972,600——
2019-01-04$2.95$3.171,300——
2019-01-03$2.65$2.846,900——
2019-01-02$2.49$2.671,800——