Atlantic American Corporation (AAME)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.9500 | 1.8799 | 1.8799 | 1.8799 | 1.8799 | 46 |
| 30 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
| 29 abr 2024 | 1.9900 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
| 26 abr 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 4,700 |
| 25 abr 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 4,400 |
| 24 abr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
| 23 abr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 1,700 |
| 22 abr 2024 | 1.9200 | 2.0800 | 1.9100 | 1.9600 | 1.9600 | 10,600 |
| 19 abr 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 4,400 |
| 18 abr 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9500 | 1.9500 | 3,500 |
| 17 abr 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 9,400 |
| 16 abr 2024 | 2.0000 | 2.1700 | 1.9900 | 1.9900 | 1.9900 | 5,900 |
| 15 abr 2024 | 2.0200 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 9,500 |
| 12 abr 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 3,700 |
| 11 abr 2024 | 2.2600 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | 1,800 |
| 11 abr 2024 | 0.02 Dividendo | |||||
| 10 abr 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2800 | 2.2600 | 5,000 |
| 09 abr 2024 | 2.2000 | 2.2200 | 2.1100 | 2.1100 | 2.0915 | 2,300 |
| 08 abr 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1510 | 1,000 |
| 05 abr 2024 | 2.2200 | 2.2600 | 2.1900 | 2.1900 | 2.1708 | 2,200 |
| 04 abr 2024 | 2.3300 | 2.3300 | 2.1700 | 2.1700 | 2.1510 | 2,800 |
| 03 abr 2024 | 2.4200 | 2.5100 | 2.1700 | 2.1800 | 2.1609 | 20,900 |
| 02 abr 2024 | 2.6500 | 2.7200 | 2.4100 | 2.5800 | 2.5574 | 22,800 |
| 01 abr 2024 | 2.8000 | 2.8400 | 2.5200 | 2.8200 | 2.7953 | 13,600 |
| 28 mar 2024 | 2.7900 | 2.8000 | 2.5000 | 2.8000 | 2.7754 | 25,000 |
| 27 mar 2024 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.7754 | 17,200 |
| 26 mar 2024 | 2.7800 | 2.7800 | 2.6300 | 2.7500 | 2.7259 | 3,400 |
| 25 mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7556 | 300 |
| 22 mar 2024 | 2.8800 | 2.8800 | 2.6200 | 2.7800 | 2.7556 | 13,400 |
| 21 mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7655 | 300 |
| 20 mar 2024 | 2.8700 | 2.8700 | 2.6100 | 2.7900 | 2.7655 | 12,600 |
| 19 mar 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.7754 | 1,500 |
| 18 mar 2024 | 2.7200 | 2.8700 | 2.6800 | 2.6800 | 2.6565 | 10,000 |
| 15 mar 2024 | 2.6700 | 2.9300 | 2.6700 | 2.7100 | 2.6862 | 8,400 |
| 14 mar 2024 | 2.9200 | 2.9200 | 2.6700 | 2.7900 | 2.7655 | 3,500 |
| 13 mar 2024 | 2.8200 | 2.9500 | 2.7900 | 2.7900 | 2.7655 | 12,000 |
| 12 mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7600 | 2.7358 | 2,100 |
| 11 mar 2024 | 2.9800 | 3.0000 | 2.7100 | 2.7600 | 2.7358 | 9,100 |
| 08 mar 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8052 | 900 |
| 07 mar 2024 | 2.6400 | 2.8600 | 2.6400 | 2.8000 | 2.7754 | 3,200 |
| 06 mar 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7200 | 2.6961 | 2,100 |
| 05 mar 2024 | 2.6200 | 2.8300 | 2.6200 | 2.7100 | 2.6862 | 5,400 |
| 04 mar 2024 | 2.7100 | 2.7600 | 2.6300 | 2.6400 | 2.6168 | 7,100 |
| 01 mar 2024 | 2.7200 | 2.8800 | 2.6700 | 2.6700 | 2.6466 | 8,600 |
| 29 feb 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7061 | 6,500 |
| 28 feb 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7300 | 2.7061 | 16,400 |
| 27 feb 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7200 | 2.6961 | 2,900 |
| 26 feb 2024 | 2.6700 | 2.7500 | 2.6000 | 2.7200 | 2.6961 | 2,400 |
| 23 feb 2024 | 2.7500 | 2.7500 | 2.5800 | 2.7000 | 2.6763 | 12,700 |
| 22 feb 2024 | 2.5000 | 2.7000 | 2.4500 | 2.7000 | 2.6763 | 4,800 |
| 21 feb 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.5574 | 1,500 |
| 20 feb 2024 | 2.5100 | 2.5800 | 2.3800 | 2.5100 | 2.4880 | 12,400 |
| 16 feb 2024 | 2.4200 | 2.5400 | 2.3900 | 2.4200 | 2.3988 | 8,100 |
| 15 feb 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4700 | 2.4483 | 3,900 |
| 14 feb 2024 | 2.4100 | 2.5800 | 2.4100 | 2.5500 | 2.5276 | 6,200 |
| 13 feb 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5000 | 2.4781 | 2,500 |
| 12 feb 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4087 | 1,900 |
| 09 feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5276 | 900 |
| 08 feb 2024 | 2.3600 | 2.5200 | 2.3100 | 2.5100 | 2.4880 | 7,600 |
| 07 feb 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.3789 | 3,700 |
| 06 feb 2024 | 2.6200 | 2.6200 | 2.0200 | 2.4300 | 2.4087 | 30,200 |
| 05 feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7259 | 300 |
| 02 feb 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7259 | 1,900 |
| 01 feb 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7200 | 2.6961 | 3,200 |
| 31 ene 2024 | 2.6400 | 2.7200 | 2.5000 | 2.7200 | 2.6961 | 7,600 |
| 30 ene 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6400 | 2.6168 | 2,400 |
| 29 ene 2024 | 2.5800 | 2.6800 | 2.5200 | 2.6300 | 2.6069 | 8,100 |
| 26 ene 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6200 | 2.5970 | 2,400 |
| 25 ene 2024 | 2.5900 | 2.6600 | 2.5400 | 2.6600 | 2.6367 | 6,300 |
| 24 ene 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5700 | 2.5475 | 2,100 |
| 23 ene 2024 | 2.5500 | 2.6200 | 2.4900 | 2.5000 | 2.4781 | 17,600 |
| 22 ene 2024 | 2.5900 | 2.6600 | 2.4700 | 2.4800 | 2.4582 | 5,000 |
| 19 ene 2024 | 2.6200 | 2.6600 | 2.5300 | 2.6300 | 2.6069 | 8,100 |
| 18 ene 2024 | 2.5800 | 2.7500 | 2.5400 | 2.6500 | 2.6268 | 5,300 |
| 17 ene 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6900 | 2.6664 | 3,100 |
| 16 ene 2024 | 2.6300 | 2.6900 | 2.5000 | 2.5100 | 2.4880 | 13,300 |
| 12 ene 2024 | 2.4800 | 2.7400 | 2.4600 | 2.6100 | 2.5871 | 21,200 |
| 11 ene 2024 | 2.4600 | 2.7500 | 2.4500 | 2.5100 | 2.4880 | 19,100 |
| 10 ene 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5276 | 3,000 |
| 09 ene 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5500 | 2.5276 | 3,600 |
| 08 ene 2024 | 2.5000 | 2.5400 | 2.4200 | 2.5200 | 2.4979 | 7,700 |
| 05 ene 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.4781 | 8,400 |
| 04 ene 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4186 | 5,000 |
| 03 ene 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.3988 | 6,800 |
| 02 ene 2024 | 2.4000 | 2.4500 | 2.2200 | 2.4400 | 2.4186 | 30,600 |
| 29 dic 2023 | 2.2100 | 2.4600 | 2.2100 | 2.4500 | 2.4285 | 19,100 |
| 28 dic 2023 | 2.1300 | 2.2100 | 2.0100 | 2.2000 | 2.1807 | 17,600 |
| 27 dic 2023 | 2.1000 | 2.1800 | 2.0100 | 2.1600 | 2.1411 | 7,200 |
| 26 dic 2023 | 2.0800 | 2.1600 | 1.9700 | 2.0900 | 2.0717 | 18,300 |
| 22 dic 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1100 | 2.0915 | 9,000 |
| 21 dic 2023 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 1.9924 | 4,900 |
| 20 dic 2023 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 1.9825 | 3,900 |
| 19 dic 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0122 | 2,600 |
| 18 dic 2023 | 1.9000 | 2.1500 | 1.9000 | 2.0300 | 2.0122 | 14,800 |
| 15 dic 2023 | 2.0600 | 2.0800 | 1.9800 | 1.9800 | 1.9626 | 7,700 |
| 14 dic 2023 | 2.0000 | 2.0600 | 1.9200 | 2.0100 | 1.9924 | 19,100 |
| 13 dic 2023 | 1.9200 | 2.0200 | 1.8800 | 1.8800 | 1.8635 | 14,900 |
| 12 dic 2023 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8239 | 8,400 |
| 11 dic 2023 | 1.8400 | 1.9100 | 1.8400 | 1.8900 | 1.8734 | 2,900 |
| 08 dic 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.8932 | 5,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.