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 (%)
Feb 29, 2016 4.074 4.074 3.951 3.951 2,369 -0.03(-0.71%)
Feb 26, 2016 4.046 4.074 3.979 3.979 8,844 -0.09(-2.33%)
Feb 25, 2016 4.112 4.113 3.989 4.074 1,882 -0.03(-0.69%)
Feb 23, 2016 4.103 4.103 4.103 4.103 4 +0.25(+6.39%)
Feb 22, 2016 3.979 3.979 3.856 3.856 1,340 +0.02(+0.54%)
Feb 19, 2016 3.790 3.898 3.605 3.835 17,744 +0.05(+1.45%)
Feb 18, 2016 4.084 4.153 3.613 3.780 13,115 -0.37(-8.90%)
Feb 17, 2016 4.150 4.150 4.150 4.150 155 +0.18(+4.53%)
Feb 16, 2016 4.074 4.169 3.790 3.970 14,854 -0.10(-2.56%)
Feb 12, 2016 4.245 4.074 4.074 4.074 11,293 -0.19(-4.44%)
Feb 11, 2016 4.254 4.264 4.254 4.264 2,750 +0.00(+0.00%)
Feb 10, 2016 4.264 4.264 4.245 4.264 1,315 +0.09(+2.27%)
Feb 09, 2016 4.246 4.246 4.056 4.169 2,928 -0.09(-2.22%)
Feb 08, 2016 4.264 4.264 4.254 4.264 1,315 +0.00(+0.00%)
Feb 05, 2016 4.264 4.264 4.264 4.264 1,058 +0.00(+0.00%)
Feb 04, 2016 4.264 4.264 4.256 4.264 1,420 +0.00(+0.00%)
Feb 03, 2016 4.264 4.264 4.264 4.264 160 +0.00(+0.12%)
Feb 02, 2016 4.254 4.264 4.254 4.259 1,734 +0.00(+0.11%)
Feb 01, 2016 4.264 4.264 4.216 4.254 2,312 +0.12(+2.98%)
Jan 29, 2016 4.254 4.264 4.131 4.131 3,828 -0.09(-2.02%)
Jan 28, 2016 4.112 4.235 4.093 4.216 1,491 +0.17(+4.22%)
Jan 27, 2016 4.159 4.159 3.818 4.046 1,502 +0.01(+0.23%)
Jan 26, 2016 4.234 4.234 3.807 4.036 3,668 -0.07(-1.71%)
Jan 25, 2016 4.264 4.264 4.106 4.106 1,890 +0.05(+1.26%)
Jan 22, 2016 4.002 4.055 3.875 4.055 1,445 +0.06(+1.42%)
Jan 21, 2016 3.904 4.084 3.790 3.998 3,487 +0.27(+7.38%)
Jan 20, 2016 4.321 4.321 3.212 3.724 19,589 -0.64(-14.69%)
Jan 19, 2016 4.425 4.425 4.365 4.365 1,162 +0.15(+3.52%)
Jan 15, 2016 4.311 4.216 4.216 4.216 14,987 +0.03(+0.79%)
Jan 14, 2016 4.140 4.245 4.140 4.183 3,225 +0.02(+0.57%)
Jan 13, 2016 4.233 4.233 4.159 4.159 2,302 +0.10(+2.57%)
Jan 12, 2016 3.951 4.169 3.951 4.055 927 +0.02(+0.45%)
Jan 11, 2016 4.264 4.264 4.037 4.037 1,518 -0.19(-4.46%)
Jan 08, 2016 4.377 4.406 4.226 4.226 6,708 -0.11(-2.62%)
Jan 07, 2016 4.415 4.415 4.178 4.339 1,760 -0.11(-2.55%)
Jan 06, 2016 4.453 4.453 4.410 4.453 2,053 +0.12(+2.84%)
Jan 05, 2016 4.548 4.633 4.330 4.330 5,200 -0.26(-5.58%)
Jan 04, 2016 4.728 4.728 4.519 4.586 8,752 -0.14(-3.01%)
Dec 31, 2015 4.699 4.728 4.728 4.728 4,854 +0.11(+2.46%)
Dec 30, 2015 4.709 4.728 4.520 4.614 11,711 -0.10(-2.21%)
Dec 29, 2015 4.501 4.718 4.499 4.718 6,172 +0.25(+5.51%)
Dec 28, 2015 4.472 4.501 4.453 4.472 3,532 -0.02(-0.42%)
Dec 24, 2015 4.434 4.491 4.491 4.491 1,055 +0.01(+0.21%)
Dec 23, 2015 4.463 4.482 4.453 4.482 2,693 +0.01(+0.21%)
Dec 22, 2015 4.469 4.472 4.283 4.472 9,760 -0.02(-0.42%)
Dec 21, 2015 4.415 4.491 4.415 4.491 2,214 +0.00(+0.00%)
Dec 18, 2015 4.444 4.491 4.367 4.491 3,615 +0.05(+1.07%)
Dec 17, 2015 4.425 4.491 4.425 4.444 2,520 -0.05(-1.05%)
Dec 16, 2015 4.448 4.491 4.448 4.491 479 +0.00(+0.00%)
Dec 15, 2015 4.425 4.501 4.425 4.491 2,153 -0.01(-0.21%)
Dec 14, 2015 4.633 4.633 4.500 4.501 3,191 +0.01(+0.21%)
Dec 11, 2015 4.415 4.519 4.387 4.491 4,070 +0.00(+0.00%)
Dec 10, 2015 4.624 4.624 4.321 4.491 3,976 -0.15(-3.27%)
Dec 09, 2015 4.728 4.728 4.581 4.643 7,677 -0.08(-1.61%)
Dec 08, 2015 4.576 4.723 4.453 4.718 13,729 +0.20(+4.40%)
Dec 07, 2015 4.482 4.529 4.415 4.519 2,769 +0.02(+0.42%)
Dec 04, 2015 4.501 4.501 4.472 4.501 1,533 +0.00(+0.00%)
Dec 03, 2015 4.490 4.510 4.406 4.501 5,189 -0.01(-0.21%)
Dec 02, 2015 4.497 4.519 4.472 4.510 2,013 +0.01(+0.21%)
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.