Atlantic American Corporation - Price History
Monthly price history for AAME (Atlantic American Corporation)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $2.58 | $2.58 |
March 2024 | $2.80 | $2.80 |
February 2024 | $2.73 | $2.73 |
January 2024 | $2.72 | $2.72 |
December 2023 | $2.45 | $2.45 |
November 2023 | $1.95 | $1.95 |
October 2023 | $1.72 | $1.72 |
September 2023 | $1.93 | $1.93 |
August 2023 | $2.03 | $2.03 |
July 2023 | $1.81 | $1.83 |
June 2023 | $1.91 | $1.93 |
May 2023 | $2.12 | $2.14 |
April 2023 | $2.16 | $2.18 |
March 2023 | $2.42 | $2.45 |
February 2023 | $2.47 | $2.50 |
January 2023 | $2.48 | $2.51 |
December 2022 | $2.32 | $2.34 |
November 2022 | $2.85 | $2.88 |
October 2022 | $2.84 | $2.87 |
September 2022 | $2.83 | $2.86 |
August 2022 | $2.96 | $2.99 |
July 2022 | $2.89 | $2.92 |
June 2022 | $2.64 | $2.67 |
May 2022 | $3.10 | $3.14 |
April 2022 | $3.02 | $3.05 |
March 2022 | $3.08 | $3.13 |
February 2022 | $2.41 | $2.45 |
January 2022 | $2.54 | $2.58 |
December 2021 | $2.41 | $2.45 |
November 2021 | $3.84 | $3.90 |
October 2021 | $4.01 | $4.08 |
September 2021 | $4.08 | $4.15 |
August 2021 | $3.90 | $3.97 |
July 2021 | $4.02 | $4.09 |
June 2021 | $4.25 | $4.32 |
May 2021 | $4.26 | $4.33 |
April 2021 | $4.02 | $4.09 |
March 2021 | $3.60 | $3.68 |
February 2021 | $4.37 | $4.47 |
January 2021 | $2.33 | $2.38 |
December 2020 | $2.02 | $2.06 |
November 2020 | $2.09 | $2.14 |
October 2020 | $1.98 | $2.02 |
September 2020 | $1.96 | $2 |
August 2020 | $1.96 | $2 |
July 2020 | $1.81 | $1.85 |
June 2020 | $1.62 | $1.66 |
May 2020 | $1.73 | $1.77 |
April 2020 | $1.74 | $1.78 |
March 2020 | $2.06 | $2.11 |
February 2020 | $2.42 | $2.47 |
January 2020 | $2.16 | $2.21 |
December 2019 | $1.93 | $1.97 |
November 2019 | $1.73 | $1.77 |
October 2019 | $2.18 | $2.23 |
September 2019 | $2.71 | $2.77 |
August 2019 | $2.47 | $2.52 |
July 2019 | $2.30 | $2.35 |
June 2019 | $2.40 | $2.45 |
May 2019 | $2.40 | $2.45 |
April 2019 | $2.41 | $2.46 |
March 2019 | $2.48 | $2.55 |
February 2019 | $2.80 | $2.89 |
January 2019 | $2.62 | $2.70 |
December 2018 | $2.34 | $2.41 |
November 2018 | $2.75 | $2.83 |
October 2018 | $2.72 | $2.80 |
September 2018 | $2.43 | $2.50 |
August 2018 | $2.67 | $2.75 |
July 2018 | $2.52 | $2.60 |
June 2018 | $2.62 | $2.70 |
May 2018 | $2.86 | $2.95 |
April 2018 | $3.15 | $3.25 |
March 2018 | $3.18 | $3.30 |
February 2018 | $3.33 | $3.45 |
January 2018 | $3.62 | $3.75 |
December 2017 | $3.28 | $3.40 |
November 2017 | $3.47 | $3.60 |
October 2017 | $3.42 | $3.55 |
September 2017 | $3.14 | $3.25 |
August 2017 | $3.14 | $3.25 |
July 2017 | $3.42 | $3.55 |
June 2017 | $3.62 | $3.75 |
May 2017 | $3.47 | $3.60 |
April 2017 | $3.81 | $3.95 |
March 2017 | $3.84 | $4 |
February 2017 | $3.70 | $3.85 |
January 2017 | $3.60 | $3.75 |
December 2016 | $3.94 | $4.10 |
November 2016 | $3.84 | $4 |
October 2016 | $3.89 | $4.05 |
September 2016 | $3.11 | $3.24 |
August 2016 | $3.47 | $3.62 |
July 2016 | $4.05 | $4.22 |
June 2016 | $3.80 | $3.96 |
May 2016 | $3.53 | $3.68 |
April 2016 | $4.01 | $4.18 |
March 2016 | $4.25 | $4.45 |
February 2016 | $3.99 | $4.17 |
January 2016 | $4.17 | $4.36 |
December 2015 | $4.77 | $4.99 |
November 2015 | $4.57 | $4.78 |
October 2015 | $4.22 | $4.41 |
September 2015 | $3.86 | $4.04 |
August 2015 | $3.44 | $3.60 |
July 2015 | $3.56 | $3.72 |
June 2015 | $3.46 | $3.62 |
May 2015 | $3.63 | $3.80 |
April 2015 | $3.78 | $3.96 |
March 2015 | $3.83 | $4.03 |
February 2015 | $3.80 | $4 |
January 2015 | $3.80 | $3.99 |
December 2014 | $3.83 | $4.03 |
November 2014 | $3.66 | $3.85 |
October 2014 | $3.64 | $3.85 |
September 2014 | $3.76 | $3.98 |
August 2014 | $3.86 | $4.08 |
July 2014 | $3.87 | $4.09 |
June 2014 | $3.64 | $3.85 |
May 2014 | $3.41 | $3.60 |
April 2014 | $3.31 | $3.50 |
March 2014 | $3.44 | $3.64 |
February 2014 | $3.71 | $3.94 |
January 2014 | $3.74 | $3.97 |
December 2013 | $3.85 | $4.09 |
November 2013 | $3.76 | $4 |
October 2013 | $3.81 | $4.05 |
September 2013 | $3.81 | $4.05 |
August 2013 | $3.67 | $3.90 |
July 2013 | $3.65 | $3.88 |
June 2013 | $3.67 | $3.90 |
May 2013 | $3.71 | $3.94 |
April 2013 | $3.36 | $3.57 |
March 2013 | $3.13 | $3.33 |
February 2013 | $3.16 | $3.38 |
January 2013 | $3.13 | $3.35 |
December 2012 | $2.89 | $3.09 |
November 2012 | $2.71 | $2.95 |
October 2012 | $2.63 | $2.86 |
September 2012 | $2.52 | $2.74 |
August 2012 | $2.53 | $2.75 |
July 2012 | $2.53 | $2.75 |
June 2012 | $2.53 | $2.75 |
May 2012 | $2.55 | $2.77 |
April 2012 | $2.70 | $2.94 |
March 2012 | $2.65 | $2.88 |
February 2012 | $2.44 | $2.67 |
January 2012 | $1.85 | $2.03 |
December 2011 | $1.80 | $1.97 |
November 2011 | $1.82 | $1.99 |
October 2011 | $1.67 | $1.83 |
September 2011 | $1.73 | $1.90 |
August 2011 | $1.81 | $1.98 |
July 2011 | $1.84 | $2.01 |
June 2011 | $1.87 | $2.05 |
May 2011 | $1.87 | $2.05 |
April 2011 | $1.96 | $2.15 |
March 2011 | $1.98 | $2.17 |
February 2011 | $1.84 | $2.04 |
January 2011 | $1.97 | $2.18 |
December 2010 | $1.84 | $2.03 |
November 2010 | $1.72 | $1.90 |
October 2010 | $1.58 | $1.75 |
September 2010 | $1.48 | $1.64 |
August 2010 | $1.14 | $1.26 |
July 2010 | $1.15 | $1.27 |
June 2010 | $1.22 | $1.35 |
May 2010 | $1.31 | $1.45 |
April 2010 | $1.62 | $1.79 |
March 2010 | $1.34 | $1.48 |
February 2010 | $1.22 | $1.35 |
January 2010 | $1.26 | $1.39 |
December 2009 | $1.16 | $1.28 |
November 2009 | $1.18 | $1.30 |
October 2009 | $1.16 | $1.28 |
September 2009 | $0.95 | $1.05 |
August 2009 | $0.71 | $0.78 |
July 2009 | $0.77 | $0.85 |
June 2009 | $0.67 | $0.74 |
May 2009 | $0.64 | $0.71 |
April 2009 | $0.55 | $0.61 |
March 2009 | $0.65 | $0.72 |
February 2009 | $0.58 | $0.64 |
January 2009 | $0.87 | $0.96 |
December 2008 | $0.67 | $0.74 |
November 2008 | $0.56 | $0.62 |
October 2008 | $1 | $1.10 |
September 2008 | $1.03 | $1.14 |
August 2008 | $1.38 | $1.52 |
July 2008 | $1.36 | $1.50 |
June 2008 | $1.46 | $1.61 |
May 2008 | $1.29 | $1.43 |
April 2008 | $2.15 | $2.38 |
March 2008 | $1.38 | $1.53 |
February 2008 | $1.40 | $1.55 |
January 2008 | $1.44 | $1.59 |
December 2007 | $1.27 | $1.40 |
November 2007 | $1.58 | $1.75 |
October 2007 | $1.95 | $2.16 |
September 2007 | $2.44 | $2.70 |
August 2007 | $2.73 | $3.02 |
July 2007 | $2.88 | $3.19 |
June 2007 | $3.66 | $4.05 |
May 2007 | $4.43 | $4.90 |
April 2007 | $4.81 | $5.32 |
March 2007 | $3.62 | $4 |
February 2007 | $3.04 | $3.36 |
January 2007 | $3 | $3.32 |
December 2006 | $2.68 | $2.96 |
November 2006 | $2.58 | $2.85 |
October 2006 | $2.28 | $2.52 |
September 2006 | $2.20 | $2.43 |
August 2006 | $2.40 | $2.65 |
July 2006 | $2.49 | $2.75 |
June 2006 | $2.70 | $2.98 |
May 2006 | $2.70 | $2.98 |
April 2006 | $2.69 | $2.97 |
March 2006 | $2.54 | $2.81 |
February 2006 | $2.34 | $2.59 |
January 2006 | $2.40 | $2.65 |
December 2005 | $2.44 | $2.70 |
November 2005 | $2.32 | $2.56 |
October 2005 | $2.66 | $2.94 |
September 2005 | $2.66 | $2.94 |
August 2005 | $2.58 | $2.85 |
July 2005 | $2.71 | $3 |
June 2005 | $2.71 | $3 |
May 2005 | $2.71 | $3 |
April 2005 | $2.70 | $2.99 |
March 2005 | $2.74 | $3.03 |
February 2005 | $2.72 | $3.01 |
January 2005 | $2.75 | $3.04 |
December 2004 | $2.80 | $3.10 |
November 2004 | $2.71 | $3 |
October 2004 | $2.71 | $3 |
September 2004 | $2.78 | $3.07 |
August 2004 | $2.71 | $3 |
July 2004 | $2.63 | $2.91 |
June 2004 | $2.50 | $2.76 |
May 2004 | $2.69 | $2.97 |
April 2004 | $2.41 | $2.66 |
March 2004 | $2.73 | $3.02 |
February 2004 | $2.60 | $2.88 |
January 2004 | $2.80 | $3.10 |
December 2003 | $2.71 | $3 |
November 2003 | $2.40 | $2.65 |
October 2003 | $2.23 | $2.47 |
September 2003 | $2.34 | $2.59 |
August 2003 | $2.41 | $2.66 |
July 2003 | $2.12 | $2.35 |
June 2003 | $2.23 | $2.47 |
May 2003 | $2.12 | $2.34 |
April 2003 | $1.44 | $1.59 |
March 2003 | $1.36 | $1.50 |
February 2003 | $1.41 | $1.56 |
January 2003 | $1.49 | $1.65 |
December 2002 | $1.47 | $1.63 |
November 2002 | $1.45 | $1.60 |
October 2002 | $1.63 | $1.80 |
September 2002 | $1.59 | $1.76 |
August 2002 | $1.63 | $1.80 |
July 2002 | $1.99 | $2.20 |
June 2002 | $2.12 | $2.35 |
May 2002 | $2.29 | $2.53 |
April 2002 | $2.26 | $2.50 |
March 2002 | $2.09 | $2.31 |
February 2002 | $1.94 | $2.15 |
January 2002 | $2.12 | $2.35 |
December 2001 | $1.99 | $2.20 |
November 2001 | $1.63 | $1.80 |
October 2001 | $1.18 | $1.30 |
September 2001 | $1.13 | $1.25 |
August 2001 | $1.31 | $1.45 |
July 2001 | $1.45 | $1.60 |
June 2001 | $1.54 | $1.70 |
May 2001 | $1.63 | $1.80 |
April 2001 | $1.63 | $1.80 |
March 2001 | $1.86 | $2.06 |
February 2001 | $1.80 | $1.98 |
January 2001 | $1.81 | $2 |
December 2000 | $1.81 | $2 |
November 2000 | $1.78 | $1.97 |
October 2000 | $2.20 | $2.44 |
September 2000 | $1.92 | $2.12 |
August 2000 | $2.04 | $2.25 |
July 2000 | $1.86 | $2.06 |
June 2000 | $2.49 | $2.75 |
May 2000 | $3 | $3.31 |
April 2000 | $2.43 | $2.69 |
March 2000 | $2.43 | $2.69 |
February 2000 | $2.26 | $2.50 |
January 2000 | $2.32 | $2.56 |
December 1999 | $2.09 | $2.31 |
November 1999 | $2.57 | $2.84 |
October 1999 | $2.37 | $2.62 |
September 1999 | $2.71 | $3 |
August 1999 | $3.28 | $3.62 |
July 1999 | $3.67 | $4.06 |
June 1999 | $3.67 | $4.06 |
May 1999 | $3.96 | $4.38 |
April 1999 | $3.56 | $3.94 |
March 1999 | $3.62 | $4 |
February 1999 | $3.79 | $4.19 |
January 1999 | $3.96 | $4.38 |
December 1998 | $4.41 | $4.88 |
November 1998 | $3.62 | $4 |
October 1998 | $3.39 | $3.75 |
September 1998 | $4.07 | $4.50 |
August 1998 | $3.96 | $4.38 |
July 1998 | $4.52 | $5 |
June 1998 | $4.52 | $5 |
May 1998 | $3.79 | $4.19 |
April 1998 | $4.07 | $4.50 |
March 1998 | $4.58 | $5.06 |
February 1998 | $4.52 | $5 |
January 1998 | $4.30 | $4.75 |
December 1997 | $4.58 | $5.06 |
November 1997 | $4.47 | $4.94 |
October 1997 | $3.84 | $4.25 |
September 1997 | $3.62 | $4 |
August 1997 | $3.05 | $3.38 |
July 1997 | $2.74 | $3.03 |
June 1997 | $2.71 | $3 |
May 1997 | $2.77 | $3.06 |
April 1997 | $2.60 | $2.88 |
March 1997 | $2.94 | $3.25 |
February 1997 | $2.83 | $3.12 |
January 1997 | $2.94 | $3.25 |
December 1996 | $2.77 | $3.06 |
November 1996 | $3.05 | $3.38 |
October 1996 | $3 | $3.31 |
September 1996 | $3.17 | $3.50 |
August 1996 | $2.83 | $3.12 |
July 1996 | $2.94 | $3.25 |
June 1996 | $3 | $3.31 |
May 1996 | $3.39 | $3.75 |
April 1996 | $3.05 | $3.38 |
March 1996 | $2.77 | $3.06 |
February 1996 | $2.71 | $3 |
January 1996 | $2.26 | $2.50 |
December 1995 | $2.09 | $2.31 |
November 1995 | $2.04 | $2.25 |
October 1995 | $2.26 | $2.50 |
September 1995 | $2.37 | $2.62 |
August 1995 | $1.92 | $2.12 |
July 1995 | $1.81 | $2 |
June 1995 | $2.04 | $2.25 |
May 1995 | $1.92 | $2.12 |
April 1995 | $1.86 | $2.06 |
March 1995 | $1.92 | $2.12 |
February 1995 | $1.92 | $2.12 |
January 1995 | $1.81 | $2 |
December 1994 | $2.04 | $2.25 |
November 1994 | $1.81 | $2 |
October 1994 | $1.70 | $1.88 |
September 1994 | $1.70 | $1.88 |
August 1994 | $1.81 | $2 |
July 1994 | $1.81 | $2 |
June 1994 | $1.92 | $2.12 |
May 1994 | $1.81 | $2 |
April 1994 | $1.92 | $2.12 |
March 1994 | $1.92 | $2.12 |
February 1994 | $2.37 | $2.62 |
January 1994 | $2.37 | $2.62 |
December 1993 | $1.58 | $1.75 |
November 1993 | $1.70 | $1.88 |
October 1993 | $1.58 | $1.75 |
September 1993 | $1.70 | $1.88 |
August 1993 | $2.04 | $2.25 |
July 1993 | $1.70 | $1.88 |
June 1993 | $1.81 | $2 |
May 1993 | $2.26 | $2.50 |
April 1993 | $2.15 | $2.38 |
March 1993 | $2.15 | $2.38 |
February 1993 | $1.81 | $2 |
January 1993 | $2.04 | $2.25 |
December 1992 | $1.47 | $1.62 |
November 1992 | $1.58 | $1.75 |
October 1992 | $1.02 | $1.12 |
September 1992 | $0.90 | $1 |
August 1992 | $0.96 | $1.06 |
July 1992 | $1.24 | $1.38 |
June 1992 | $1.02 | $1.12 |
May 1992 | $1.02 | $1.12 |
April 1992 | $1.24 | $1.38 |
March 1992 | $0.96 | $1.06 |
February 1992 | $0.68 | $0.75 |
January 1992 | $0.79 | $0.88 |
December 1991 | $0.68 | $0.75 |
November 1991 | $0.45 | $0.50 |
October 1991 | $0.68 | $0.75 |
September 1991 | $0.79 | $0.88 |
August 1991 | $1.47 | $1.62 |
July 1991 | $1.41 | $1.56 |
June 1991 | $1.47 | $1.62 |
May 1991 | $1.70 | $1.88 |
April 1991 | $1.58 | $1.75 |
March 1991 | $1.81 | $2 |
February 1991 | $1.47 | $1.62 |
January 1991 | $1.53 | $1.69 |
December 1990 | $1.36 | $1.50 |
November 1990 | $1.47 | $1.62 |
October 1990 | $1.36 | $1.50 |
September 1990 | $1.47 | $1.62 |
August 1990 | $1.81 | $2 |
July 1990 | $2.04 | $2.25 |
June 1990 | $1.92 | $2.12 |
May 1990 | $1.70 | $1.88 |
April 1990 | $2.04 | $2.25 |
March 1990 | $1.70 | $1.88 |
February 1990 | $1.81 | $2 |
January 1990 | $1.81 | $2 |
December 1989 | $2.26 | $2.50 |
November 1989 | $2.26 | $2.50 |
October 1989 | $2.49 | $2.75 |
September 1989 | $2.71 | $3 |
August 1989 | $2.71 | $3 |
July 1989 | $2.49 | $2.75 |
June 1989 | $2.83 | $3.12 |
May 1989 | $3.05 | $3.38 |
April 1989 | $2.71 | $3 |
March 1989 | $2.71 | $3 |
February 1989 | $2.83 | $3.12 |
January 1989 | $2.83 | $3.12 |
December 1988 | $3.05 | $3.38 |
November 1988 | $2.83 | $3.12 |
October 1988 | $3.05 | $3.38 |
September 1988 | $3.17 | $3.50 |
August 1988 | $4.64 | $5.12 |
July 1988 | $4.52 | $5 |
June 1988 | $4.07 | $4.50 |
May 1988 | $4.34 | $4.81 |
April 1988 | $5.74 | $6.38 |
March 1988 | $6.53 | $7.25 |
February 1988 | $6.17 | $6.88 |
January 1988 | $3.70 | $4.12 |
December 1987 | $3.70 | $4.12 |
November 1987 | $3.78 | $4.25 |
October 1987 | $3.78 | $4.25 |
September 1987 | $6.34 | $7.12 |
August 1987 | $6.20 | $7 |
July 1987 | $6.20 | $7 |
June 1987 | $7.08 | $8 |
May 1987 | $6.59 | $7.50 |
April 1987 | $6.59 | $7.50 |
March 1987 | $8.13 | $9.25 |
February 1987 | $10.05 | $11.50 |
January 1987 | $9.83 | $11.25 |
December 1986 | $8.63 | $9.88 |
November 1986 | $9.67 | $11.12 |
October 1986 | $9.21 | $13.25 |
September 1986 | $9.65 | $13.88 |
August 1986 | $11.25 | $16.25 |
July 1986 | $12.12 | $17.50 |
June 1986 | $12.46 | $18 |
May 1986 | $12.08 | $17.50 |
April 1986 | $11.74 | $17 |
March 1986 | $12.43 | $18 |
February 1986 | $9.63 | $14 |
January 1986 | $9.29 | $13.50 |
December 1985 | $9.97 | $14.50 |
November 1985 | $9.11 | $13.25 |
October 1985 | $8.17 | $23.75 |
September 1985 | $7.57 | $22 |
August 1985 | $8.68 | $25.25 |
July 1985 | $8.94 | $26 |
June 1985 | $8.60 | $25 |
May 1985 | $8.34 | $24.25 |
April 1985 | $7.22 | $21 |
March 1985 | $6.79 | $19.75 |
February 1985 | $6.96 | $20.25 |
January 1985 | $6.36 | $18.50 |
December 1984 | $6.02 | $17.50 |
November 1984 | $5.76 | $16.75 |
October 1984 | $5.68 | $16.50 |
September 1984 | $5.42 | $15.75 |
August 1984 | $4.44 | $15.50 |
July 1984 | $4.16 | $14.50 |
June 1984 | $4.16 | $14.50 |
May 1984 | $3.87 | $13.50 |
April 1984 | $4.37 | $15.25 |
March 1984 | $3.94 | $13.75 |
February 1984 | $4.01 | $14 |
January 1984 | $4.01 | $14 |
December 1983 | $4.59 | $16 |
November 1983 | $5.09 | $17.75 |
October 1983 | $4.37 | $15.25 |
September 1983 | $4.16 | $14.50 |
August 1983 | $5.66 | $19.75 |
July 1983 | $5.91 | $20.62 |
June 1983 | $6.41 | $22.37 |
May 1983 | $5.66 | $19.75 |
April 1983 | $5.23 | $18.25 |
March 1983 | $4.80 | $16.75 |
February 1983 | $4.94 | $17.25 |
January 1983 | $5.02 | $17.50 |
December 1982 | $4.76 | $16.63 |
November 1982 | $4.37 | $15.25 |
October 1982 | $3.58 | $12.50 |
September 1982 | $2.94 | $10.25 |
August 1982 | $3.22 | $11.25 |
July 1982 | $2.83 | $9.88 |
June 1982 | $2.83 | $9.88 |
May 1982 | $3.19 | $11.12 |
April 1982 | $3.05 | $10.63 |
March 1982 | $3.01 | $10.50 |
February 1982 | $3.01 | $10.50 |
January 1982 | $3.12 | $10.87 |
December 1981 | $3.22 | $11.25 |
November 1981 | $2.94 | $10.25 |
October 1981 | $3.01 | $10.50 |
September 1981 | $2.90 | $10.13 |
August 1981 | $3.33 | $11.63 |
July 1981 | $3.48 | $12.12 |
June 1981 | $3.83 | $13.38 |
May 1981 | $3.76 | $15.75 |
April 1981 | $3.61 | $15.12 |
March 1981 | $3.10 | $13 |
February 1981 | $2.96 | $12.38 |
January 1981 | $2.96 | $12.38 |
December 1980 | $3.22 | $13.50 |
November 1980 | $3.10 | $13 |
October 1980 | $2.99 | $12.50 |
September 1980 | $2.84 | $11.87 |
August 1980 | $2.75 | $11.50 |
July 1980 | $2.45 | $10.25 |
June 1980 | $2.09 | $8.75 |
May 1980 | $2.09 | $8.75 |
April 1980 | $1.88 | $7.88 |
March 1980 | $2 | $8.38 |
AAME
Price: $1.91
Dividend Yield: 0.01%
Forward Dividend Yield: 1.05%
Payout Ratio: 14.29%
Dividend Per Share: 0.02 USD
Earnings Per Share: -0.03 USD
P/E Ratio: 19.64
Exchange: NGM
Sector: Financial Services
Industry: Insurance - Life
Volume: 1900
Ebitda: 6.7 millionMarket Capitalization: 51.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 4