Atlantic Amer Cp (NQ: AAME )

2.330 USD UNCHANGED
Streaming Delayed Price Updated: 7:17 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.350 2.400 2.267 2.330 28,900 +0.11(+4.95%)
Jan 14, 2021 2.224 2.289 2.200 2.220 20,140 -0.03(-1.33%)
Jan 13, 2021 2.350 2.350 2.200 2.250 5,874 +0.03(+1.35%)
Jan 12, 2021 2.250 2.370 2.220 2.220 23,409 -0.13(-5.53%)
Jan 11, 2021 2.360 2.450 2.310 2.350 8,483 -0.06(-2.49%)
Jan 08, 2021 2.360 2.450 2.313 2.410 27,300 +0.05(+2.12%)
Jan 07, 2021 2.300 2.480 2.300 2.360 23,141 +0.06(+2.61%)
Jan 06, 2021 2.370 2.520 2.280 2.300 84,052 -0.30(-11.54%)
Jan 05, 2021 2.500 2.790 2.250 2.600 825,144 +0.46(+21.50%)
Jan 04, 2021 2.140 2.180 2.060 2.140 274,951 +0.08(+3.88%)
Dec 31, 2020 2.060 2.060 2.060 7,011 -0.04(-1.90%)
Dec 30, 2020 2.120 2.150 2.100 2.100 7,011 +0.00(+0.00%)
Dec 29, 2020 2.070 2.100 2.050 2.100 1,311 +0.00(+0.00%)
Dec 28, 2020 2.120 2.140 2.100 2.100 3,550 +0.02(+1.06%)
Dec 24, 2020 2.138 2.138 2.078 2.078 400 -0.01(-0.57%)
Dec 23, 2020 2.090 2.110 2.070 2.090 13,004 -0.01(-0.48%)
Dec 22, 2020 2.100 2.180 2.030 2.100 17,600 -0.01(-0.47%)
Dec 21, 2020 2.170 2.170 2.100 2.110 3,319 +0.03(+1.44%)
Dec 18, 2020 2.190 2.220 2.070 2.080 12,300 -0.15(-6.73%)
Dec 17, 2020 2.250 2.330 2.170 2.230 9,770 -0.06(-2.62%)
Dec 16, 2020 2.200 2.330 2.200 2.290 8,623 +0.05(+2.23%)
Dec 15, 2020 2.270 2.330 2.211 2.240 5,706 -0.07(-3.24%)
Dec 14, 2020 2.330 2.330 2.265 2.315 6,081 +0.04(+1.98%)
Dec 11, 2020 2.300 2.330 2.170 2.270 4,300 +0.07(+3.18%)
Dec 10, 2020 2.230 2.270 2.185 2.200 9,731 +0.05(+2.33%)
Dec 09, 2020 2.140 2.210 2.120 2.150 5,831 +0.02(+0.94%)
Dec 08, 2020 2.220 2.220 2.130 2.130 2,084 -0.02(-0.93%)
Dec 07, 2020 2.105 2.150 2.105 2.150 3,416 -0.03(-1.38%)
Dec 04, 2020 2.100 2.180 2.100 2.180 4,500 +0.02(+0.83%)
Dec 03, 2020 2.170 2.170 2.135 2.162 5,434 +0.02(+1.03%)
Dec 02, 2020 2.060 2.141 2.020 2.140 18,271 -0.02(-0.93%)
Dec 01, 2020 2.205 2.205 2.160 2.160 1,217 +0.02(+0.93%)
Nov 30, 2020 2.050 2.160 2.050 2.140 5,756 +0.08(+4.09%)
Nov 27, 2020 2.117 2.150 2.020 2.056 4,400 -0.01(-0.39%)
Nov 25, 2020 2.150 2.210 2.050 2.064 17,900 -0.03(-1.24%)
Nov 24, 2020 2.150 2.250 2.090 2.090 13,407 -0.08(-3.69%)
Nov 23, 2020 2.210 2.210 2.144 2.170 2,327 -0.04(-1.81%)
Nov 20, 2020 2.170 2.210 2.170 2.210 5,100 +0.06(+2.79%)
Nov 19, 2020 2.195 2.195 2.100 2.150 1,467 -0.02(-0.92%)
Nov 18, 2020 2.210 2.220 2.141 2.170 4,088 +0.05(+2.36%)
Nov 17, 2020 2.120 2.120 2.120 2.120 272 +0.00(+0.00%)
Nov 16, 2020 2.170 2.230 2.020 2.120 17,692 -0.08(-3.64%)
Nov 13, 2020 2.020 2.200 2.000 2.200 4,600 +0.02(+0.92%)
Nov 12, 2020 2.180 2.180 2.180 49 +0.00(+0.00%)
Nov 11, 2020 2.170 2.202 2.080 2.180 3,407 -0.02(-0.91%)
Nov 10, 2020 2.090 2.290 2.050 2.200 13,760 +0.05(+2.33%)
Nov 09, 2020 2.150 2.150 2.150 376 +0.00(+0.00%)
Nov 06, 2020 2.150 2.150 2.150 2.150 400 +0.12(+5.91%)
Nov 05, 2020 2.030 2.030 2.030 2.030 288 -0.02(-0.98%)
Nov 04, 2020 2.050 2.060 2.050 2.050 1,515 +0.00(+0.00%)
Nov 03, 2020 2.150 2.150 2.050 2.050 474 -0.08(-3.76%)
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.