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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.06$2.237,800——
2020-12-30$2.10$2.277,000——
2020-12-29$2.10$2.271,300——
2020-12-28$2.10$2.273,600——
2020-12-24$2.08$2.25500——
2020-12-23$2.09$2.2613,000——
2020-12-22$2.10$2.2717,600——
2020-12-21$2.11$2.283,300——
2020-12-18$2.08$2.2512,300——
2020-12-17$2.23$2.419,800——
2020-12-16$2.29$2.488,600——
2020-12-15$2.24$2.425,700——
2020-12-14$2.32$2.516,100——
2020-12-11$2.27$2.464,300——
2020-12-10$2.20$2.389,700——
2020-12-09$2.15$2.335,800——
2020-12-08$2.13$2.302,100——
2020-12-07$2.15$2.333,400——
2020-12-04$2.18$2.364,600——
2020-12-03$2.16$2.345,400——
2020-12-02$2.14$2.3218,300——
2020-12-01$2.16$2.341,200——
2020-11-30$2.14$2.325,800——
2020-11-27$2.06$2.234,500——
2020-11-25$2.06$2.2317,900——
2020-11-24$2.09$2.2612,500——
2020-11-23$2.17$2.352,300——
2020-11-20$2.21$2.395,100——
2020-11-19$2.15$2.331,500——
2020-11-18$2.17$2.354,100——
2020-11-17$2.12$2.29300——
2020-11-16$2.12$2.2917,700——
2020-11-13$2.20$2.384,600——
2020-11-12$2.18$2.360——
2020-11-11$2.18$2.363,400——
2020-11-10$2.20$2.3813,800——
2020-11-09$2.15$2.330——
2020-11-06$2.15$2.33400——
2020-11-05$2.03$2.20300——
2020-11-04$2.05$2.221,500——
2020-11-03$2.05$2.22500——
2020-11-02$2.13$2.305,000——
2020-10-30$2.02$2.192,000——
2020-10-29$2.08$2.251,400——
2020-10-28$2.08$2.25400——
2020-10-27$2.13$2.304,300——
2020-10-26$2.14$2.321,800——
2020-10-23$2.25$2.437,400——
2020-10-22$2.19$2.371,700——
2020-10-21$2.18$2.361,700——
2020-10-20$2.20$2.381,800——
2020-10-19$2.28$2.4726,500——
2020-10-16$2.20$2.389,200——
2020-10-15$2.15$2.3310,200——
2020-10-14$2.28$2.4786,600——
2020-10-13$2.10$2.2759,800——
2020-10-12$2.00$2.165,300——
2020-10-09$2.00$2.160——
2020-10-08$2.00$2.16300——
2020-10-07$2.00$2.16800——
2020-10-06$1.97$2.13200——
2020-10-05$2.02$2.19600——
2020-10-02$1.96$2.122,600——
2020-10-01$2.04$2.211,000——
2020-09-30$2.00$2.163,000——
2020-09-29$1.98$2.142,100——
2020-09-28$2.07$2.245,800——
2020-09-25$2.06$2.23600——
2020-09-24$1.98$2.140——
2020-09-23$1.98$2.141,800——
2020-09-22$2.13$2.302,200——
2020-09-21$2.09$2.262,300——
2020-09-18$2.14$2.329,600——
2020-09-17$2.10$2.276,800——
2020-09-16$2.00$2.161,800——
2020-09-15$2.01$2.184,100——
2020-09-14$2.00$2.1610,900——
2020-09-11$1.94$2.101,300——
2020-09-10$1.96$2.12800——
2020-09-09$1.96$2.122,500——
2020-09-08$2.05$2.223,500——
2020-09-04$2.02$2.194,500——
2020-09-03$2.00$2.162,800——
2020-09-02$2.03$2.202,800——
2020-09-01$2.03$2.204,900——
2020-08-31$2.00$2.1613,800——
2020-08-28$2.09$2.264,300——
2020-08-27$1.97$2.131,500——
2020-08-26$1.94$2.1013,600——
2020-08-25$1.95$2.113,000——
2020-08-24$2.00$2.1641,100——
2020-08-21$2.04$2.2114,700——
2020-08-20$2.05$2.2232,500——
2020-08-19$2.30$2.49185,200——
2020-08-18$2.14$2.326,400——
2020-08-17$2.08$2.253,000——
2020-08-14$2.10$2.277,600——
2020-08-13$2.10$2.271,300——
2020-08-12$2.00$2.1630,900——
2020-08-11$1.90$2.0694,500——
2020-08-10$1.77$1.921,100——
2020-08-07$1.85$2.001,900——
2020-08-06$1.86$2.012,200——
2020-08-05$1.88$2.0310,300——
2020-08-04$1.80$1.9514,200——
2020-08-03$1.88$2.033,300——
2020-07-31$1.85$2.002,300——
2020-07-30$1.85$2.006,600——
2020-07-29$1.87$2.0210,600——
2020-07-28$1.83$1.982,200——
2020-07-27$1.84$1.992,400——
2020-07-24$1.81$1.963,200——
2020-07-23$1.82$1.976,200——
2020-07-22$1.83$1.983,300——
2020-07-21$1.75$1.892,100——
2020-07-20$1.71$1.854,900——
2020-07-17$1.74$1.883,500——
2020-07-16$1.70$1.841,900——
2020-07-15$1.61$1.7415,000——
2020-07-14$1.69$1.833,600——
2020-07-13$1.59$1.7210,700——
2020-07-10$1.68$1.822,200——
2020-07-09$1.63$1.762,100——
2020-07-08$1.65$1.792,200——
2020-07-07$1.68$1.825,800——
2020-07-06$1.62$1.753,100——
2020-07-02$1.70$1.8419,800——
2020-07-01$1.65$1.7912,400——
2020-06-30$1.66$1.803,900——
2020-06-29$1.65$1.795,800——
2020-06-26$1.67$1.8116,000——
2020-06-25$1.88$2.0372,900——
2020-06-24$1.68$1.828,600——
2020-06-23$1.75$1.8922,900——
2020-06-22$1.85$2.0012,200——
2020-06-19$1.96$2.1224,100——
2020-06-18$1.85$2.00270,200——
2020-06-17$2.77$3.00107,000——
2020-06-16$1.81$1.963,300——
2020-06-15$1.88$2.03700——
2020-06-12$1.88$2.03600——
2020-06-11$1.87$2.02800——
2020-06-10$1.92$2.08400——
2020-06-09$1.90$2.063,500——
2020-06-08$1.85$2.005,000——
2020-06-05$1.80$1.953,900——
2020-06-04$1.81$1.961,300——
2020-06-03$1.73$1.872,500——
2020-06-02$1.87$2.02700——
2020-06-01$1.83$1.98800——
2020-05-29$1.77$1.925,800——
2020-05-28$1.86$2.011,100——
2020-05-27$1.95$2.11500——
2020-05-26$1.95$2.110——
2020-05-22$1.95$2.111,200——
2020-05-21$1.81$1.961,800——
2020-05-20$1.90$2.063,000——
2020-05-19$1.80$1.95500——
2020-05-18$1.93$2.091,300——
2020-05-15$1.87$2.020——
2020-05-14$1.87$2.021,400——
2020-05-13$1.88$2.03900——
2020-05-12$1.88$2.03900——
2020-05-11$1.77$1.9214,700——
2020-05-08$1.79$1.941,500——
2020-05-07$1.79$1.941,000——
2020-05-06$1.79$1.94500——
2020-05-05$1.80$1.95800——
2020-05-04$1.77$1.92900——
2020-05-01$1.78$1.93900——
2020-04-30$1.78$1.932,600——
2020-04-29$1.75$1.8910,300——
2020-04-28$1.61$1.747,400——
2020-04-27$1.63$1.764,200——
2020-04-24$1.63$1.7630,500——
2020-04-23$1.79$1.940——
2020-04-22$1.79$1.942,800——
2020-04-21$1.67$1.817,600——
2020-04-20$1.85$2.00900——
2020-04-17$1.93$2.09600——
2020-04-16$1.99$2.151,800——
2020-04-15$1.94$2.102,600——
2020-04-14$2.04$2.211,800——
2020-04-13$2.07$2.240——
2020-04-09$2.07$2.242,700——
2020-04-08$2.14$2.32500——
2020-04-07$2.19$2.371,300——
2020-04-06$2.21$2.39900——
2020-04-03$2.10$2.27500——
2020-04-02$2.10$2.273,600——
2020-04-01$2.15$2.33600——
2020-03-31$2.11$2.28300——
2020-03-30$2.13$2.30400——
2020-03-27$2.25$2.43500——
2020-03-26$2.28$2.471,600——
2020-03-25$2.12$2.291,100——
2020-03-24$2.40$2.60400——
2020-03-23$2.24$2.42200——
2020-03-20$2.31$2.50100——
2020-03-19$2.40$2.60300——
2020-03-18$2.20$2.380——
2020-03-17$2.20$2.386,100——
2020-03-16$2.42$2.621,400——
2020-03-13$2.50$2.711,600——
2020-03-12$2.52$2.731,600——
2020-03-11$2.58$2.791,200——
2020-03-10$2.60$2.811,400——
2020-03-09$2.55$2.762,700——
2020-03-06$2.50$2.71700——
2020-03-05$2.52$2.732,200——
2020-03-04$2.57$2.780——
2020-03-03$2.57$2.78700——
2020-03-02$2.61$2.821,700——
2020-02-28$2.47$2.671,900——
2020-02-27$2.17$2.357,700——
2020-02-26$2.50$2.71600——
2020-02-25$2.40$2.602,700——
2020-02-24$2.53$2.74700——
2020-02-21$2.60$2.811,200——
2020-02-20$2.25$2.432,900——
2020-02-19$2.57$2.780——
2020-02-18$2.57$2.786,800——
2020-02-14$2.29$2.480——
2020-02-13$2.29$2.486,500——
2020-02-12$1.98$2.14200——
2020-02-11$2.08$2.254,800——
2020-02-10$2.05$2.225,800——
2020-02-07$2.19$2.37800——
2020-02-06$2.19$2.37800——
2020-02-05$2.23$2.41600——
2020-02-04$2.21$2.391,700——
2020-02-03$1.93$2.09900——
2020-01-31$2.21$2.3912,100——
2020-01-30$2.11$2.282,200——
2020-01-29$2.02$2.194,900——
2020-01-28$1.95$2.114,700——
2020-01-27$1.80$1.951,100——
2020-01-24$1.90$2.062,600——
2020-01-23$1.86$2.012,100——
2020-01-22$1.90$2.064,500——
2020-01-21$1.90$2.062,400——
2020-01-17$1.90$2.060——
2020-01-16$1.90$2.06500——
2020-01-15$1.91$2.07600——
2020-01-14$2.01$2.182,200——
2020-01-13$1.98$2.142,400——
2020-01-10$2.00$2.168,400——
2020-01-09$1.86$2.011,900——
2020-01-08$1.90$2.065,700——
2020-01-07$1.80$1.953,000——
2020-01-06$1.86$2.012,000——
2020-01-03$2.04$2.212,600——
2020-01-02$1.99$2.152,400——