Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.595 1.685 1.577 1.604 8,054 -0.07(-4.28%)
Apr 29, 2010 1.703 1.712 1.658 1.676 5,467 +0.04(+2.75%)
Apr 28, 2010 1.479 1.649 1.479 1.631 16,619 +0.15(+10.30%)
Apr 27, 2010 1.398 1.479 1.398 1.479 5,843 +0.08(+5.77%)
Apr 26, 2010 1.434 1.479 1.398 1.398 16,480 -0.04(-3.11%)
Apr 23, 2010 1.362 1.443 1.362 1.443 4,986 +0.11(+8.06%)
Apr 20, 2010 1.335 1.335 1.335 1.335 0 +0.04(+3.47%)
Apr 19, 2010 1.290 1.296 1.290 1.290 2,429 -0.01(-0.69%)
Apr 16, 2010 1.344 1.380 1.299 1.299 22,596 -0.04(-3.33%)
Apr 15, 2010 1.344 1.344 1.344 1.344 2,319 +0.01(+0.67%)
Apr 14, 2010 1.299 1.335 1.299 1.335 223 +0.02(+1.36%)
Apr 13, 2010 1.317 1.344 1.317 1.317 2,202 +0.03(+2.08%)
Apr 12, 2010 1.291 1.291 1.290 1.290 781 -0.05(-4.00%)
Apr 09, 2010 1.156 1.344 1.147 1.344 1,506 +0.00(+0.00%)
Apr 08, 2010 1.344 1.344 1.344 1.344 836 +0.00(+0.00%)
Apr 06, 2010 1.344 1.344 1.344 1.344 0 -0.01(-0.66%)
Apr 05, 2010 1.380 1.380 1.353 1.353 6,281 -0.03(-1.95%)
Apr 01, 2010 1.326 1.380 1.380 1.380 1,896 +0.05(+3.77%)
Mar 31, 2010 1.335 1.335 1.290 1.330 3,307 +0.01(+0.95%)
Mar 30, 2010 1.264 1.317 1.264 1.317 1,701 +0.08(+6.52%)
Mar 29, 2010 1.246 1.264 1.237 1.237 5,690 -0.05(-4.17%)
Mar 25, 2010 1.290 1.290 1.290 1.290 0 -0.01(-0.69%)
Mar 24, 2010 1.434 1.434 1.299 1.299 8,424 -0.09(-6.45%)
Mar 23, 2010 1.326 1.389 1.326 1.389 3,124 +0.09(+6.90%)
Mar 22, 2010 1.290 1.299 1.282 1.299 2,546 -0.04(-3.33%)
Mar 19, 2010 1.299 1.344 1.299 1.344 686 +0.11(+8.70%)
Mar 18, 2010 1.282 1.282 1.237 1.237 334 -0.09(-6.76%)
Mar 17, 2010 1.344 1.370 1.326 1.326 1,115 +0.09(+7.25%)
Mar 16, 2010 1.264 1.362 1.237 1.237 6,617 -0.10(-7.38%)
Mar 15, 2010 1.434 1.434 1.335 1.335 9,038 -0.06(-4.49%)
Mar 12, 2010 1.407 1.407 1.398 1.398 1,662 -0.02(-1.27%)
Mar 11, 2010 1.380 1.416 1.380 1.416 1,227 +0.04(+2.60%)
Mar 10, 2010 1.299 1.416 1.299 1.380 2,565 +0.08(+6.21%)
Mar 09, 2010 1.237 1.353 1.237 1.299 8,236 +0.00(+0.00%)
Mar 08, 2010 1.273 1.299 1.210 1.299 31,688 +0.06(+5.07%)
Mar 05, 2010 1.228 1.237 1.228 1.237 1,506 +0.03(+2.22%)
Mar 03, 2010 1.210 1.210 1.210 1.210 1,339 -0.04(-2.88%)
Mar 02, 2010 1.246 1.246 1.246 1.246 2,904 +0.04(+2.96%)
Mar 01, 2010 1.210 1.255 1.210 1.210 1,115 +0.00(+0.00%)
Feb 26, 2010 1.210 1.219 1.210 1.210 10,394 +0.00(+0.00%)
Feb 25, 2010 1.246 1.246 1.210 1.210 719 -0.05(-3.64%)
Feb 24, 2010 1.264 1.264 1.219 1.256 1,687 -0.07(-5.34%)
Feb 23, 2010 1.282 1.326 1.282 1.326 6,767 +0.06(+4.96%)
Feb 22, 2010 1.255 1.299 1.255 1.264 9,619 +0.04(+2.92%)
Feb 19, 2010 1.255 1.255 1.228 1.228 31,996 -0.03(-2.14%)
Feb 18, 2010 1.264 1.264 1.255 1.255 1,738 -0.01(-0.71%)
Feb 16, 2010 1.255 1.264 1.264 1.264 1,450 -0.08(-6.00%)
Feb 12, 2010 1.299 1.344 1.344 1.344 14,171 +0.06(+4.90%)
Feb 10, 2010 1.264 1.282 1.282 1.282 6,583 +0.03(+2.14%)
Feb 09, 2010 1.219 1.255 1.210 1.255 7,537 -0.04(-2.78%)
Feb 08, 2010 1.237 1.290 1.219 1.290 13,488 +0.04(+3.60%)
Feb 05, 2010 1.210 1.246 1.165 1.246 21,778 +0.04(+2.96%)
Feb 04, 2010 1.210 1.210 1.210 1.210 2,213 -0.04(-2.87%)
Feb 03, 2010 1.246 1.246 1.246 1.246 2,789 -0.00(-0.01%)
Feb 02, 2010 1.237 1.246 1.237 1.246 3,329 +0.04(+2.96%)
Feb 01, 2010 1.210 1.210 1.201 1.210 9,484 -0.04(-2.88%)
Jan 29, 2010 1.219 1.246 1.165 1.246 1,227 -0.01(-0.71%)
Jan 28, 2010 1.219 1.255 1.219 1.255 440 -0.04(-3.45%)
Jan 26, 2010 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Jan 25, 2010 1.299 1.299 1.299 1.299 459 +0.01(+0.69%)
Jan 22, 2010 1.263 1.290 1.210 1.290 15,241 -0.02(-1.37%)
Jan 21, 2010 1.255 1.308 1.255 1.308 3,788 -0.01(-0.68%)
Jan 20, 2010 1.210 1.317 1.210 1.317 11,208 +0.07(+5.76%)
Jan 19, 2010 1.111 1.246 1.031 1.246 17,163 +0.04(+2.96%)
Jan 15, 2010 1.210 1.210 1.210 1.210 5,467 -0.05(-3.65%)
Jan 12, 2010 1.192 1.256 1.256 1.256 6,248 -0.04(-3.37%)
Jan 11, 2010 1.299 1.299 1.299 1.299 613 +0.05(+4.23%)
Jan 08, 2010 1.247 1.247 1.247 1.247 111 +0.06(+5.39%)
Jan 07, 2010 1.156 1.255 1.156 1.183 18,248 -0.07(-5.71%)
Jan 05, 2010 1.255 1.255 1.255 1.255 0 +0.07(+6.06%)
Jan 04, 2010 1.183 1.183 1.183 1.183 1,590 +0.04(+3.12%)
Dec 31, 2009 1.120 1.147 1.147 1.147 5,356 +0.03(+2.40%)
Dec 29, 2009 1.120 1.120 1.120 1.120 0 -0.01(-0.79%)
Dec 28, 2009 1.147 1.219 1.129 1.129 29,682 -0.08(-6.67%)
Dec 24, 2009 1.219 1.219 1.210 1.210 223 +0.04(+3.85%)
Dec 23, 2009 1.138 1.165 1.138 1.165 2,566 +0.04(+4.00%)
Dec 22, 2009 1.111 1.129 1.111 1.120 6,385 +0.04(+4.17%)
Dec 21, 2009 0.9230 1.075 0.9230 1.075 4,547 +0.16(+17.65%)
Dec 18, 2009 0.9141 0.9141 0.9141 0.9141 460 -0.09(-8.93%)
Dec 17, 2009 1.004 1.004 1.004 1.004 669 -0.11(-9.68%)
Dec 15, 2009 1.084 1.111 1.111 1.111 6,248 +0.10(+9.73%)
Dec 14, 2009 1.084 1.102 1.013 1.013 3,204 -0.16(-13.73%)
Dec 11, 2009 1.040 1.174 1.004 1.174 3,415 +0.12(+11.02%)
Dec 10, 2009 1.057 1.057 1.057 1.057 222 -0.03(-2.48%)
Dec 09, 2009 1.120 1.120 1.084 1.084 1,115 -0.13(-11.03%)
Dec 08, 2009 1.165 1.219 1.156 1.219 2,616 +0.09(+7.94%)
Dec 03, 2009 1.129 1.129 1.129 1.129 0 +0.01(+0.80%)
Dec 01, 2009 1.120 1.120 1.120 1.120 4,351 -0.04(-3.85%)
Nov 30, 2009 1.165 1.165 1.120 1.165 4,017 +0.03(+2.36%)
Nov 27, 2009 1.138 1.138 1.138 1.138 668 -0.10(-7.97%)
Nov 24, 2009 1.192 1.237 1.237 1.237 2,343 +0.12(+10.40%)
Nov 23, 2009 1.120 1.129 1.120 1.120 1,542 -0.03(-2.34%)
Nov 19, 2009 1.147 1.147 1.147 1.147 0 +0.02(+1.59%)
Nov 18, 2009 1.129 1.129 1.129 1.129 166 +0.00(+0.00%)
Nov 17, 2009 1.201 1.201 1.120 1.129 6,439 -0.07(-5.97%)
Nov 16, 2009 1.075 1.201 1.075 1.201 11,821 +0.04(+3.08%)
Nov 13, 2009 1.123 1.183 0.9768 1.165 2,555 +0.04(+3.70%)
Nov 12, 2009 1.123 1.123 1.123 1.123 384 +0.00(+0.29%)
Nov 10, 2009 1.120 1.120 1.120 1.120 0 -0.21(-15.54%)
Nov 09, 2009 1.129 1.326 1.120 1.326 11,381 +0.22(+20.33%)
Nov 06, 2009 1.102 1.102 1.102 1.102 11,158 -0.03(-2.38%)
Nov 03, 2009 1.129 1.129 1.129 1.129 0 -0.08(-6.67%)
Nov 02, 2009 1.237 1.246 1.174 1.210 19,226 +0.06(+5.47%)
Oct 30, 2009 1.147 1.147 1.147 1.147 557 +0.00(+0.00%)
Oct 29, 2009 1.255 1.308 1.147 1.147 2,343 -0.05(-4.12%)
Oct 28, 2009 1.255 1.255 1.196 1.196 334 -0.15(-11.00%)
Oct 27, 2009 1.156 1.344 1.129 1.344 4,529 +0.22(+19.05%)
Oct 26, 2009 1.326 1.326 1.120 1.129 14,991 -0.13(-10.01%)
Oct 23, 2009 1.264 1.264 1.255 1.255 1,115 -0.11(-7.89%)
Oct 22, 2009 1.317 1.371 1.237 1.362 7,543 +0.13(+10.43%)
Oct 21, 2009 1.344 1.349 1.233 1.233 6,918 +0.00(+0.06%)
Oct 20, 2009 1.273 1.452 1.233 1.233 11,526 -0.04(-3.19%)
Oct 19, 2009 1.290 1.541 1.163 1.273 74,477 -0.02(-1.33%)
Oct 16, 2009 1.290 1.318 1.290 1.290 1,074 +0.04(+2.86%)
Oct 15, 2009 1.541 1.541 1.004 1.255 206,787 -0.26(-17.16%)
Oct 14, 2009 1.129 1.515 1.129 1.515 40,670 +0.39(+34.13%)
Oct 13, 2009 1.192 1.192 1.075 1.129 124,782 -0.09(-7.62%)
Oct 12, 2009 1.129 1.228 1.120 1.222 9,289 +0.06(+4.92%)
Oct 09, 2009 1.192 1.335 1.165 1.165 21,451 -0.03(-2.26%)
Oct 08, 2009 1.246 1.299 1.120 1.192 26,711 -0.02(-1.55%)
Oct 07, 2009 1.102 1.255 1.101 1.211 54,256 +0.18(+17.48%)
Oct 06, 2009 0.9858 1.049 0.9499 1.031 96,100 +0.04(+4.55%)
Oct 05, 2009 0.8962 0.9858 0.8962 0.9858 31,907 +0.08(+8.91%)
Oct 02, 2009 0.9051 0.9858 0.8962 0.9051 13,903 -0.08(-8.18%)
Oct 01, 2009 0.9768 1.004 0.9768 0.9858 6,248 +0.04(+4.76%)
Sep 30, 2009 1.031 1.075 0.9204 0.9410 56,837 -0.06(-6.25%)
Sep 29, 2009 0.8962 1.004 0.8514 1.004 55,834 +0.11(+12.00%)
Sep 28, 2009 0.8514 0.8962 0.8513 0.8962 31,244 +0.00(+0.00%)
Sep 24, 2009 0.9410 0.8962 0.8962 0.8962 18,635 -0.03(-2.91%)
Sep 23, 2009 0.9230 0.9230 0.9141 0.9230 43,633 +0.09(+11.14%)
Sep 22, 2009 0.6990 0.9230 0.6990 0.8306 36,016 +0.05(+6.53%)
Sep 21, 2009 0.7617 0.8245 0.7617 0.7797 28,298 +0.05(+7.41%)
Sep 18, 2009 0.7349 0.7617 0.7169 0.7259 37,646 +0.09(+13.29%)
Sep 17, 2009 0.6542 0.6632 0.6408 0.6408 3,347 -0.03(-3.96%)
Sep 15, 2009 0.6363 0.6672 0.6672 0.6672 10,600 +0.03(+4.13%)
Sep 14, 2009 0.6364 0.6408 0.6364 0.6408 2,200 -0.00(-0.69%)
Sep 11, 2009 0.7438 0.7797 0.6452 0.6452 2,761 -0.06(-8.86%)
Sep 08, 2009 0.6363 0.7080 0.7080 0.7080 2,120 -0.02(-2.47%)
Sep 04, 2009 0.6990 0.7259 0.6990 0.7259 2,733 +0.09(+14.08%)
Sep 03, 2009 0.7259 0.7259 0.6363 0.6363 5,133 -0.04(-6.57%)
Sep 01, 2009 0.6810 0.6810 0.6810 0.6810 0 -0.02(-2.58%)
Aug 31, 2009 0.7259 0.7259 0.6990 0.6990 1,227 -0.04(-5.87%)
Aug 28, 2009 0.7426 0.7426 0.7426 0.7426 935 -0.04(-4.76%)
Aug 26, 2009 0.7797 0.7797 0.7797 0.7797 223 -0.02(-2.25%)
Aug 25, 2009 0.7976 0.7976 0.7976 0.7976 149 +0.08(+11.25%)
Aug 21, 2009 0.7349 0.7349 0.6950 0.7169 6,556 -0.02(-2.44%)
Aug 18, 2009 0.7349 0.7349 0.7349 0.7349 5,133 -0.02(-2.38%)
Aug 14, 2009 0.6990 0.7528 0.6990 0.7528 1,160 +0.04(+5.00%)
Aug 13, 2009 0.7169 0.7178 0.7169 0.7169 3,001 +0.04(+6.67%)
Aug 12, 2009 0.6721 0.6721 0.6721 0.6721 3,124 -0.09(-11.76%)
Aug 11, 2009 0.6184 0.8782 0.6184 0.7617 3,157 +0.15(+24.82%)
Aug 10, 2009 0.6103 0.6103 0.6103 0.6103 111 -0.14(-18.93%)
Aug 07, 2009 0.7438 0.7528 0.7438 0.7528 1,115 -0.03(-4.40%)
Aug 06, 2009 0.6990 0.7875 0.6990 0.7875 6,312 +0.16(+25.53%)
Aug 05, 2009 0.6276 0.6282 0.6273 0.6273 3,060 +0.01(+1.45%)
Aug 04, 2009 0.6184 0.6184 0.6184 0.6184 451 +0.00(+0.00%)
Aug 03, 2009 0.6184 0.6184 0.6184 0.6184 111 -0.14(-18.82%)
Jul 30, 2009 0.6094 0.7617 0.7617 0.7617 2,454 +0.15(+25.00%)
Jul 29, 2009 0.6094 0.6094 0.6094 0.6094 446 -0.01(-1.45%)
Jul 28, 2009 0.6004 0.6184 0.6004 0.6184 1,647 -0.03(-4.17%)
Jul 24, 2009 0.6452 0.6452 0.6452 0.6452 0 -0.10(-13.25%)
Jul 23, 2009 0.7349 0.7797 0.7349 0.7438 4,046 +0.01(+1.22%)
Jul 21, 2009 0.6273 0.7349 0.7349 0.7349 2,901 +0.11(+16.98%)
Jul 20, 2009 0.6282 0.6282 0.6282 0.6282 6,246 +0.00(+0.00%)
Jul 17, 2009 0.6542 0.6542 0.6282 0.6282 1,279 -0.03(-3.97%)
Jul 16, 2009 0.6542 0.6721 0.6542 0.6542 1,562 -0.09(-12.05%)
Jul 15, 2009 0.6546 0.7438 0.6542 0.7438 3,434 +0.04(+6.41%)
Jul 14, 2009 0.7349 0.7349 0.6990 0.6990 559 +0.04(+6.19%)
Jul 13, 2009 0.6542 0.6582 0.6542 0.6582 1,115 -0.08(-10.43%)
Jul 07, 2009 0.7349 0.7349 0.7349 0.7349 0 +0.02(+2.50%)
Jul 02, 2009 0.7169 0.7169 0.7169 0.7169 0 +0.04(+6.67%)
Jul 01, 2009 0.6721 0.6721 0.6721 0.6721 223 +0.01(+1.35%)
Jun 30, 2009 0.6632 0.6632 0.6632 0.6632 4,178 +0.01(+1.23%)
Jun 24, 2009 0.6363 0.6551 0.6551 0.6551 1,673 -0.12(-15.98%)
Jun 23, 2009 0.6452 0.7797 0.6452 0.7797 5,034 +0.13(+20.83%)
Jun 19, 2009 0.6452 0.6452 0.6452 0.6452 2,678 -0.14(-18.18%)
Jun 18, 2009 0.6372 0.7936 0.6372 0.7886 6,993 +0.07(+10.00%)
Jun 17, 2009 0.6632 0.7169 0.6372 0.7169 3,514 -0.02(-2.44%)
Jun 16, 2009 0.7349 0.7349 0.7349 0.7349 120 +0.08(+12.42%)
Jun 15, 2009 0.6632 0.6632 0.6537 0.6537 1,673 -0.00(-0.22%)
Jun 12, 2009 0.6721 0.6721 0.6551 0.6551 2,136 -0.02(-2.53%)
Jun 11, 2009 0.6721 0.6721 0.6721 0.6721 212 +0.01(+1.35%)
Jun 09, 2009 0.6632 0.6632 0.6632 0.6632 0 +0.01(+1.23%)
Jun 08, 2009 0.6551 0.6551 0.6551 0.6551 557 -0.03(-3.82%)
Jun 05, 2009 0.6811 0.6811 0.6811 0.6811 2,231 +0.00(+0.00%)
Jun 04, 2009 0.8781 0.8781 0.6811 0.6811 8,647 -0.07(-9.42%)
Jun 03, 2009 0.6721 0.8782 0.6721 0.7519 8,928 +0.06(+8.96%)
Jun 02, 2009 0.6363 0.7169 0.5556 0.6900 28,442 +0.06(+10.00%)
Jun 01, 2009 0.6273 0.6273 0.6273 0.6273 2,819 -0.01(-1.41%)
May 27, 2009 0.6452 0.6363 0.6363 0.6363 5,356 +0.01(+1.43%)
May 26, 2009 0.6811 0.6811 0.6273 0.6273 6,730 -0.05(-7.89%)
May 22, 2009 0.6363 0.6811 0.6811 0.6811 5,356 +0.05(+8.57%)
May 21, 2009 0.6273 0.6282 0.6273 0.6273 5,689 -0.04(-6.67%)
May 20, 2009 0.7617 0.7617 0.6363 0.6721 6,981 -0.06(-8.54%)
May 19, 2009 0.7080 0.8872 0.7080 0.7349 12,494 +0.13(+20.59%)
May 12, 2009 0.6811 0.6094 0.6094 0.6094 7,922 -0.10(-13.92%)
May 11, 2009 0.7169 0.7259 0.7080 0.7080 557 -0.01(-0.75%)
May 08, 2009 0.6632 0.7168 0.6632 0.7133 6,993 +0.13(+22.46%)
May 07, 2009 0.5825 0.5825 0.5825 0.5825 557 +0.01(+1.56%)
May 06, 2009 0.5735 0.5735 0.5735 0.5735 557 +0.03(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.