Atlantic American Stock Price History, AAME Historical Prices

Add to My Stocks
$3.3 $0.1 (3.12%) AAME stock closing price Sep 22, 2017 (Closing)

Atlantic American stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Atlantic American P/E ratio, and PS ratio. The stock price was at a 5 year high of 5 on 09 Nov, 2015 as seen from Atlantic American stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-223.303.303.253.30130628.210.41
2017-09-213.203.303.203.20239027.350.39
2017-09-203.253.303.223.30212428.210.41
2017-09-193.303.303.253.25170027.780.40
2017-09-183.253.303.203.30680728.210.41
2017-09-153.303.303.203.25237327.780.40
2017-09-143.303.353.213.30391128.210.41
2017-09-133.303.303.203.30291528.210.41
2017-09-123.353.403.303.40139129.060.42
2017-09-113.403.403.353.4095929.060.42
2017-09-083.353.453.353.45158329.490.42
2017-09-073.453.453.403.45410029.490.42
2017-09-063.353.453.353.45180329.490.42
2017-09-053.353.453.303.40478829.060.42
2017-09-013.393.403.303.30257828.210.40
2017-08-313.403.403.253.25699527.780.40
2017-08-303.363.403.303.30146728.210.40
2017-08-293.403.403.303.30491428.210.40
2017-08-283.403.403.253.25271027.780.40
2017-08-253.403.403.393.3953529.000.42
2017-08-243.403.403.313.40185829.060.42
2017-08-233.403.403.403.4040229.060.42
2017-08-223.453.453.353.3551228.630.41
2017-08-213.403.453.353.3552028.630.41
2017-08-183.453.453.453.4519629.490.42
2017-08-173.453.453.453.4514929.490.42
2017-08-163.353.353.353.3520228.630.41
2017-08-153.353.453.353.36165028.720.41
2017-08-143.403.403.253.25121057.020.39
2017-08-113.503.503.203.20103356.140.39
2017-08-103.553.553.353.40150259.650.41
2017-08-093.533.553.403.40227059.650.41
2017-08-083.513.553.513.55162462.280.43
2017-08-073.403.603.403.5560962.280.43
2017-08-023.603.603.603.6063763.160.44
2017-08-013.653.653.503.5051261.400.43
2017-07-313.553.653.453.55381662.280.43
2017-07-273.503.653.503.6093963.160.44
2017-07-263.603.653.503.60149663.160.44
2017-07-253.653.653.503.50309061.400.43
2017-07-243.653.653.553.65120764.040.44
2017-07-213.603.603.603.60141063.160.44
2017-07-203.603.653.553.6589964.040.44
2017-07-193.503.653.503.6537464.040.44
2017-07-183.553.603.553.6048563.160.44
2017-07-173.603.603.563.5674062.460.43
2017-07-143.563.653.563.65101864.040.44
2017-07-133.353.653.353.65290664.040.44
2017-07-123.703.703.653.65298264.040.44
2017-07-113.703.703.553.5575062.280.43
2017-07-103.563.603.563.6075563.070.44
2017-07-073.553.753.503.60502463.160.44
2017-07-063.683.753.673.70104664.910.45
2017-07-053.603.733.603.73117465.420.45
2017-07-033.753.753.653.6560664.040.44
2017-06-303.503.753.503.75387665.790.46
2017-06-293.753.753.683.70118364.910.45
2017-06-273.703.753.653.70152564.910.45
2017-06-263.703.703.653.7097464.910.45
2017-06-233.653.753.603.65193364.040.44
2017-06-223.603.753.603.70226064.910.45
2017-06-213.703.703.703.7058864.910.45
2017-06-203.703.703.653.6593764.040.44
2017-06-193.603.703.603.65152364.040.44
2017-06-163.603.703.553.65544264.040.44
2017-06-153.753.753.653.65118664.040.44
2017-06-143.603.703.603.70281764.910.45
2017-06-133.753.803.703.80203866.670.46
2017-06-123.683.803.653.80130666.670.46
2017-06-093.803.803.603.65684764.040.44
2017-06-083.853.853.853.8513367.540.47
2017-06-073.833.853.823.85120267.540.47
2017-06-063.803.853.763.85362567.540.47
2017-06-053.783.803.753.80165166.670.46
2017-06-023.753.803.753.8068966.670.46
2017-06-013.803.803.653.65465864.040.44
2017-05-313.703.803.603.60584063.160.44
2017-05-303.653.803.653.80130766.670.46
2017-05-263.753.803.753.80101966.670.46
2017-05-253.753.753.653.75206265.790.46
2017-05-240.000.000.003.700N/AN/A
2017-05-233.613.703.613.7092064.910.45
2017-05-223.703.753.703.70103164.910.45
2017-05-193.653.753.603.75502565.790.46
2017-05-183.703.703.703.7055464.910.45
2017-05-170.000.000.003.7056N/AN/A
2017-05-163.733.733.703.7078764.910.45
2017-05-153.603.633.553.60681563.160.44
2017-05-123.653.653.553.5553930.340.48
Get more Data

Atlantic American Stock Chart

View AAME PE ratio, PS ratio stocks charts and compare with peers.
AAME Chart
Note: Compare Atlantic American stock price history with the index and industry peers.

Atlantic American Historical Prices: Past 5 years

Max Stock Price 5 Nov 09,2015
Min Stock Price 2.64 Sep 24,2012
Avg Stock Price 3.81

Atlantic American Historical PE ratio: Past 5 years

Max PE Ratio 76.92 Nov 09,2015
Min PE Ratio 7.17 May 16,2014
Avg PE Ratio 33.04

Atlantic American Historical PS ratio: Past 5 years

Max PS Ratio 0.74 Nov 09,2015
Min PS Ratio 0.39 Aug 11,2017
Avg PS Ratio 0.55

AAME Industry Peers

Company Price Change (%)
Amerisafe (AMSF)57.350 (0%)
Trupanion (TRUP)23.650.03 (0.13%)
Cno Financial (CNO)23.080.14 (0.61%)
Unum (UNM)50.120.09 (0.18%)
Aflac (AFL)83.940.31 (0.37%)
American Independence (AMIC)24.720 (0%)
Torchmark (TMK)78.640.01 (0.01%)

Atlantic American historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Atlantic American stock analysis. Atlantic American stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   AAME saw an opening price of 3.3, and a closing price of 3.3 on 22 Sep, 2017. Looking at Atlantic American stock market history data, the P/S ratio was at a low of -0.02 on 14 Oct, 2009. .