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

Atlantic Amer Cp (NQ: AAME )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 2.527 2.545 2.384 2.384 5,133 -0.14(-5.71%)
Apr 29, 2004 2.518 2.570 2.518 2.528 4,909 -0.01(-0.32%)
Apr 28, 2004 2.563 2.563 2.536 2.536 8,815 -0.05(-2.04%)
Apr 27, 2004 2.598 2.598 2.589 2.589 446 -0.06(-2.37%)
Apr 26, 2004 2.573 2.652 2.573 2.652 446 -0.01(-0.37%)
Apr 23, 2004 2.563 2.662 2.554 2.662 1,562 +0.10(+3.85%)
Apr 22, 2004 2.617 2.706 2.563 2.563 5,356 -0.05(-2.05%)
Apr 21, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Apr 20, 2004 2.572 2.617 2.563 2.617 2,678 +0.06(+2.46%)
Apr 19, 2004 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Apr 16, 2004 2.688 2.715 2.554 2.554 7,699 -0.12(-4.36%)
Apr 15, 2004 2.563 2.671 2.563 2.671 4,128 +0.11(+4.20%)
Apr 14, 2004 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Apr 13, 2004 2.572 2.653 2.563 2.563 7,811 -0.07(-2.72%)
Apr 12, 2004 2.563 2.680 2.563 2.635 10,712 -0.10(-3.61%)
Apr 08, 2004 2.572 2.769 2.563 2.733 27,115 +0.17(+6.64%)
Apr 07, 2004 2.572 2.581 2.563 2.563 2,343 -0.01(-0.35%)
Apr 06, 2004 2.527 2.581 2.527 2.572 8,926 -0.03(-1.03%)
Apr 05, 2004 2.527 2.715 2.527 2.599 5,133 -0.13(-4.92%)
Apr 02, 2004 2.738 2.823 2.626 2.733 8,926 +0.00(+0.00%)
Apr 01, 2004 2.733 2.733 2.733 2.733 3,905 +0.03(+0.99%)
Mar 31, 2004 2.706 2.706 2.706 2.706 1,562 +0.02(+0.67%)
Mar 30, 2004 2.679 2.688 2.644 2.688 5,467 +0.04(+1.35%)
Mar 29, 2004 2.688 2.688 2.545 2.653 1,896 -0.04(-1.33%)
Mar 26, 2004 2.742 2.742 2.688 2.688 13,055 -0.09(-3.23%)
Mar 25, 2004 2.733 2.778 2.733 2.778 8,034 +0.04(+1.31%)
Mar 24, 2004 2.617 2.760 2.617 2.742 1,785 -0.02(-0.65%)
Mar 23, 2004 2.733 2.823 2.680 2.760 12,944 +0.10(+3.70%)
Mar 22, 2004 2.688 2.733 2.644 2.662 25,553 -0.14(-5.11%)
Mar 19, 2004 2.760 2.877 2.760 2.805 6,695 +0.06(+2.29%)
Mar 18, 2004 2.913 2.913 2.706 2.742 32,471 -0.13(-4.67%)
Mar 17, 2004 2.904 2.904 2.724 2.877 4,463 +0.13(+4.56%)
Mar 16, 2004 2.957 2.957 2.751 2.751 446 -0.06(-2.23%)
Mar 15, 2004 2.868 2.895 2.814 2.814 8,926 -0.08(-2.79%)
Mar 12, 2004 2.966 2.966 2.688 2.895 19,974 -0.06(-2.12%)
Mar 11, 2004 2.804 2.957 2.804 2.957 7,811 -0.07(-2.37%)
Mar 10, 2004 2.796 3.128 2.733 3.029 16,961 +0.23(+8.33%)
Mar 09, 2004 3.226 3.226 2.509 2.796 69,295 -0.43(-13.33%)
Mar 08, 2004 2.697 3.244 2.621 3.226 101,432 +0.56(+20.81%)
Mar 05, 2004 2.581 2.671 2.581 2.671 1,115 +0.10(+3.83%)
Mar 04, 2004 2.581 2.581 2.572 2.572 2,120 -0.07(-2.71%)
Mar 03, 2004 2.697 2.697 2.572 2.644 2,008 +0.08(+3.15%)
Mar 02, 2004 2.688 2.688 2.563 2.563 6,806 -0.02(-0.69%)
Mar 01, 2004 2.662 2.662 2.581 2.581 1,339 +0.00(+0.00%)
Feb 27, 2004 2.706 2.706 2.572 2.581 16,626 -0.11(-4.00%)
Feb 26, 2004 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Feb 25, 2004 2.635 2.688 2.635 2.688 1,673 -0.01(-0.33%)
Feb 24, 2004 2.823 2.823 2.697 2.697 8,480 -0.15(-5.35%)
Feb 23, 2004 2.814 2.850 2.626 2.850 11,493 +0.03(+0.95%)
Feb 20, 2004 2.841 2.841 2.823 2.823 892 -0.02(-0.63%)
Feb 19, 2004 2.778 2.841 2.721 2.841 14,394 +0.10(+3.59%)
Feb 18, 2004 2.823 2.850 2.688 2.742 15,510 -0.08(-2.86%)
Feb 17, 2004 2.805 3.038 2.787 2.823 15,622 +0.06(+2.27%)
Feb 13, 2004 2.742 2.760 2.742 2.760 1,785 +0.01(+0.33%)
Feb 12, 2004 2.823 2.823 2.742 2.751 1,785 -0.04(-1.29%)
Feb 11, 2004 2.742 2.796 2.742 2.787 6,806 +0.04(+1.63%)
Feb 10, 2004 2.733 2.787 2.644 2.742 13,055 -0.02(-0.65%)
Feb 09, 2004 2.680 2.787 2.680 2.760 6,248 +0.08(+3.01%)
Feb 06, 2004 2.697 2.697 2.680 2.680 17,519 -0.11(-3.86%)
Feb 05, 2004 2.787 2.787 2.787 2.787 223 +0.09(+3.32%)
Feb 04, 2004 2.724 2.724 2.697 2.697 4,017 -0.04(-1.31%)
Feb 03, 2004 2.760 2.760 2.733 2.733 223 -0.07(-2.56%)
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.