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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.45$2.7119,100——
2023-12-28$2.20$2.4317,600——
2023-12-27$2.16$2.397,200——
2023-12-26$2.09$2.3118,300——
2023-12-22$2.11$2.339,000——
2023-12-21$2.01$2.224,900——
2023-12-20$2.00$2.213,900——
2023-12-19$2.03$2.252,600——
2023-12-18$2.03$2.2514,800——
2023-12-15$1.98$2.197,700——
2023-12-14$2.01$2.2219,100——
2023-12-13$1.88$2.0814,900——
2023-12-12$1.84$2.048,400——
2023-12-11$1.89$2.092,900——
2023-12-08$1.91$2.115,200——
2023-12-07$1.92$2.121,300——
2023-12-06$1.89$2.091,200——
2023-12-05$1.91$2.112,600——
2023-12-04$1.94$2.151,600——
2023-12-01$1.91$2.111,900——
2023-11-30$1.95$2.167,300——
2023-11-29$1.90$2.103,400——
2023-11-28$2.00$2.213,200——
2023-11-27$1.88$2.085,200——
2023-11-24$1.93$2.131,400——
2023-11-22$1.93$2.13900——
2023-11-21$1.89$2.091,800——
2023-11-20$1.89$2.09600——
2023-11-17$1.83$2.022,600——
2023-11-16$1.92$2.127,300——
2023-11-15$1.85$2.052,100——
2023-11-14$1.71$1.895,600——
2023-11-13$1.58$1.7511,300——
2023-11-10$1.60$1.7716,000——
2023-11-09$1.54$1.7016,700——
2023-11-08$1.72$1.90300——
2023-11-07$1.72$1.905,100——
2023-11-06$1.76$1.959,100——
2023-11-03$1.88$2.082,400——
2023-11-02$1.82$2.011,100——
2023-11-01$1.79$1.98700——
2023-10-31$1.72$1.9012,200——
2023-10-30$1.69$1.878,200——
2023-10-27$1.88$2.08400——
2023-10-26$1.88$2.081,900——
2023-10-25$1.80$1.9911,800——
2023-10-24$1.94$2.15300——
2023-10-23$1.94$2.15300——
2023-10-20$1.81$2.001,500——
2023-10-19$1.93$2.131,000——
2023-10-18$1.80$1.99400——
2023-10-17$1.73$1.912,000——
2023-10-16$1.82$2.016,800——
2023-10-13$1.85$2.058,900——
2023-10-12$1.86$2.06300——
2023-10-11$1.82$2.01500——
2023-10-10$1.81$2.00500——
2023-10-09$1.75$1.946,900——
2023-10-06$1.81$2.008,400——
2023-10-05$1.83$2.021,400——
2023-10-04$1.83$2.021,000——
2023-10-03$1.88$2.08500——
2023-10-02$1.91$2.119,600——
2023-09-29$1.93$2.131,300——
2023-09-28$1.84$2.043,100——
2023-09-27$1.87$2.07400——
2023-09-26$1.89$2.092,500——
2023-09-25$1.94$2.15900——
2023-09-22$1.95$2.168,400——
2023-09-21$1.94$2.158,200——
2023-09-20$1.96$2.173,200——
2023-09-19$1.92$2.1211,300——
2023-09-18$1.94$2.155,100——
2023-09-15$1.99$2.2011,400——
2023-09-14$1.95$2.163,200——
2023-09-13$1.95$2.164,100——
2023-09-12$1.88$2.085,200——
2023-09-11$1.96$2.17900——
2023-09-08$1.90$2.103,000——
2023-09-07$1.86$2.062,500——
2023-09-06$1.88$2.085,000——
2023-09-05$1.95$2.16900——
2023-09-01$1.98$2.191,400——
2023-08-31$2.03$2.252,900——
2023-08-30$1.96$2.173,600——
2023-08-29$2.12$2.349,300——
2023-08-28$2.10$2.3211,300——
2023-08-25$2.00$2.211,900——
2023-08-24$1.98$2.192,800——
2023-08-23$1.99$2.202,700——
2023-08-22$1.91$2.111,900——
2023-08-21$1.91$2.116,200——
2023-08-18$1.80$1.973,200——
2023-08-17$1.87$2.056,400——
2023-08-16$1.73$1.891,800——
2023-08-15$1.85$2.029,300——
2023-08-14$1.97$2.159,400——
2023-08-11$1.81$1.982,900——
2023-08-10$1.77$1.942,200——
2023-08-09$1.84$2.015,400——
2023-08-08$1.82$1.9921,900——
2023-08-07$1.86$2.03400——
2023-08-04$1.92$2.101,500——
2023-08-03$1.81$1.989,600——
2023-08-02$1.76$1.9312,400——
2023-08-01$1.77$1.9413,000——
2023-07-31$1.83$2.00500——
2023-07-28$1.83$2.009,400——
2023-07-27$1.87$2.054,100——
2023-07-26$1.94$2.123,400——
2023-07-25$1.87$2.051,800——
2023-07-24$1.80$1.979,100——
2023-07-21$1.85$2.023,500——
2023-07-20$1.82$1.991,500——
2023-07-19$1.89$2.0713,800——
2023-07-18$1.86$2.033,500——
2023-07-17$1.80$1.973,600——
2023-07-14$1.82$1.9922,600——
2023-07-13$1.86$2.0339,600——
2023-07-12$1.93$2.1130,300——
2023-07-11$1.93$2.1110,000——
2023-07-10$1.90$2.088,200——
2023-07-07$1.96$2.146,600——
2023-07-06$2.04$2.23600——
2023-07-05$2.00$2.192,900——
2023-07-03$1.93$2.111,000——
2023-06-30$1.93$2.112,800——
2023-06-29$1.89$2.0710,500——
2023-06-28$2.02$2.2111,900——
2023-06-27$1.98$2.1713,000——
2023-06-26$2.05$2.244,100——
2023-06-23$2.11$2.319,300——
2023-06-22$2.04$2.233,300——
2023-06-21$2.10$2.30100——
2023-06-20$2.10$2.3013,600——
2023-06-16$2.24$2.45600——
2023-06-15$2.19$2.400——
2023-06-14$2.19$2.40300——
2023-06-13$2.19$2.405,000——
2023-06-12$2.17$2.371,300——
2023-06-09$2.16$2.36700——
2023-06-08$2.17$2.37100——
2023-06-07$2.17$2.371,300——
2023-06-06$2.15$2.356,900——
2023-06-05$2.10$2.301,900——
2023-06-02$2.12$2.324,700——
2023-06-01$2.14$2.341,500——
2023-05-31$2.14$2.346,200——
2023-05-30$2.12$2.326,400——
2023-05-26$2.15$2.35400——
2023-05-25$2.15$2.35800——
2023-05-24$2.16$2.361,600——
2023-05-23$2.15$2.356,000——
2023-05-22$2.23$2.44300——
2023-05-19$2.23$2.44500——
2023-05-18$2.19$2.40100——
2023-05-17$2.22$2.432,100——
2023-05-16$2.22$2.431,000——
2023-05-15$2.25$2.464,700——
2023-05-12$2.23$2.44200——
2023-05-11$2.22$2.432,600——
2023-05-10$2.20$2.411,200——
2023-05-09$2.21$2.421,100——
2023-05-08$2.22$2.438,200——
2023-05-05$2.29$2.508,800——
2023-05-04$2.20$2.412,600——
2023-05-03$2.19$2.402,800——
2023-05-02$2.20$2.41500——
2023-05-01$2.20$2.41800——
2023-04-28$2.18$2.381,400——
2023-04-27$2.20$2.414,500——
2023-04-26$2.22$2.439,100——
2023-04-25$2.28$2.494,800——
2023-04-24$2.29$2.502,200——
2023-04-21$2.33$2.556,600——
2023-04-20$2.34$2.565,200——
2023-04-19$2.31$2.5310,500——
2023-04-18$2.37$2.5911,600——
2023-04-17$2.47$2.706,700——
2023-04-14$2.49$2.728,700——
2023-04-13$2.48$2.7110,500——
2023-04-12$2.45$2.689,600——
2023-04-11$2.44$2.67800——
2023-04-10$2.48$2.712,100——
2023-04-06$2.42$2.651,800——
2023-04-05$2.48$2.715,700——
2023-04-04$2.45$2.685,700——
2023-04-03$2.40$2.632,400——
2023-03-31$2.45$2.681,800——
2023-03-30$2.49$2.721,900——
2023-03-29$2.50$2.732,000——
2023-03-28$2.50$2.732,400——
2023-03-27$2.48$2.71800——
2023-03-24$2.49$2.723,700——
2023-03-23$2.49$2.723,500——
2023-03-22$2.41$2.645,700——
2023-03-21$2.48$2.712,500——
2023-03-20$2.52$2.769,700——
2023-03-17$2.49$2.722,000——
2023-03-16$2.50$2.732,600——
2023-03-15$2.47$2.7013,000——
2023-03-14$2.35$2.5712,200——
2023-03-13$2.45$2.689,100——
2023-03-10$2.37$2.591,000——
2023-03-09$2.42$2.651,600——
2023-03-08$2.37$2.59900——
2023-03-07$2.39$2.613,500——
2023-03-06$2.39$2.614,000——
2023-03-03$2.39$2.618,800——
2023-03-02$2.47$2.701,200——
2023-03-01$2.46$2.691,000——
2023-02-28$2.50$2.731,500——
2023-02-27$2.53$2.772,000——
2023-02-24$2.40$2.631,100——
2023-02-23$2.38$2.6011,900——
2023-02-22$2.40$2.632,200——
2023-02-21$2.36$2.583,400——
2023-02-17$2.47$2.7022,100——
2023-02-16$2.42$2.654,000——
2023-02-15$2.27$2.488,600——
2023-02-14$2.39$2.612,000——
2023-02-13$2.42$2.65900——
2023-02-10$2.42$2.650——
2023-02-09$2.42$2.656,500——
2023-02-08$2.55$2.792,600——
2023-02-07$2.52$2.764,400——
2023-02-06$2.55$2.794,600——
2023-02-03$2.51$2.752,400——
2023-02-02$2.54$2.781,900——
2023-02-01$2.48$2.713,400——
2023-01-31$2.51$2.752,200——
2023-01-30$2.57$2.816,000——
2023-01-27$2.55$2.79800——
2023-01-26$2.55$2.791,900——
2023-01-25$2.55$2.793,900——
2023-01-24$2.51$2.757,200——
2023-01-23$2.56$2.807,700——
2023-01-20$2.50$2.735,400——
2023-01-19$2.47$2.708,000——
2023-01-18$2.63$2.881,500——
2023-01-17$2.60$2.848,200——
2023-01-13$2.51$2.751,100——
2023-01-12$2.49$2.724,600——
2023-01-11$2.50$2.734,600——
2023-01-10$2.57$2.812,500——
2023-01-09$2.58$2.822,800——
2023-01-06$2.44$2.671,300——
2023-01-05$2.47$2.70900——
2023-01-04$2.43$2.662,800——
2023-01-03$2.42$2.6511,100——