Atlantic American Stock Price History, AAME Historical Prices

Add to My Stocks
$3.47 $0.03 (0.86%) AAME stock closing price Feb 21, 2018 (Closing)

View and download Atlantic American stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Atlantic American price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $5 on Nov 09, 2015 as seen from Atlantic American stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 3.45 3.47 3.4 3.47 1,348 24.79 0.5
2018-02-16 3.45 3.9 3.45 3.5 7,895 25 0.51
2018-02-14 3.35 3.35 3.35 3.35 229 23.93 0.48
2018-02-13 3.2 3.3 3.2 3.25 1,869 23.21 0.47
2018-02-12 3.25 3.25 3.25 3.25 174 23.21 0.47
2018-02-09 3.15 3.15 3.1 3.1 720 22.14 0.45
2018-02-08 3.3 3.3 3.1 3.1 7,085 22.14 0.45
2018-02-06 3.35 3.35 3.35 3.35 568 23.93 0.48
2018-02-05 3.5 3.5 3.3 3.3 8,502 23.57 0.48
2018-02-02 3.6 3.6 3.4 3.4 1,553 24.29 0.49
2018-01-30 3.75 3.75 3.75 3.75 1,321 26.79 0.54
2018-01-29 3.6 3.85 3.6 3.8 8,843 27.14 0.55
2018-01-25 3.35 3.6 3.35 3.6 421 25.71 0.52
2018-01-24 3.45 3.45 3.45 3.45 1,694 24.64 0.5
2018-01-23 3.5 3.5 3.5 3.5 1,665 25 0.51
2018-01-22 3.49 3.5 3.49 3.5 3,114 25 0.51
2018-01-19 3.4 3.5 3.4 3.49 2,888 24.91 0.5
2018-01-18 3.3 3.35 3.3 3.35 2,275 23.93 0.48
2018-01-17 3.3 3.34 3.25 3.34 2,732 23.86 0.48
2018-01-16 3.25 3.35 3.25 3.3 5,877 23.57 0.48
2018-01-12 3.3 3.35 3.3 3.35 3,732 23.93 0.48
2018-01-11 3.3 3.35 3.3 3.35 1,883 23.89 0.48
2018-01-10 3.35 3.35 3.33 3.35 1,486 23.93 0.48
2018-01-09 3.35 3.44 3.35 3.4 1,969 24.29 0.49
2018-01-08 3.6 3.6 3.35 3.35 12,794 23.93 0.48
2018-01-05 3.25 3.65 3.25 3.65 7,551 26.07 0.53
2018-01-04 3.35 3.4 3.25 3.25 2,754 23.21 0.47
2018-01-03 3.49 3.49 3.25 3.35 24,341 23.93 0.48
2018-01-02 3.46 3.46 3.25 3.25 2,331 23.21 0.47
2017-12-29 3.59 3.59 3.3 3.4 2,435 24.29 0.49
2017-12-28 3.55 3.55 3.25 3.25 9,867 23.21 0.47
2017-12-27 3.55 3.55 3.35 3.35 3,386 23.93 0.48
2017-12-26 3.65 3.65 3.5 3.6 6,321 25.71 0.52
2017-12-22 3.85 3.85 3.6 3.85 5,695 27.5 0.56
2017-12-21 3.6 4 3.6 3.85 6,287 27.5 0.56
2017-12-20 3.6 3.7 3.43 3.45 3,102 24.64 0.5
2017-12-19 3.4 3.75 3.4 3.75 5,145 26.79 0.54
2017-12-18 3.3 3.7 3.3 3.7 7,959 26.43 0.53
2017-12-15 3.39 3.6 3.21 3.55 10,724 25.36 0.51
2017-12-14 3.08 3.45 3.08 3.4 5,930 24.29 0.49
2017-12-13 3.15 3.2 3 3.15 12,964 22.5 0.46
2017-12-12 3.2 3.35 3.1 3.1 20,459 22.14 0.45
2017-12-11 3.4 3.45 3.2 3.35 10,036 23.93 0.48
2017-12-08 3.5 3.5 3.35 3.45 2,077 24.64 0.5
2017-12-07 3.6 3.6 3.5 3.5 3,822 25 0.51
2017-12-06 3.63 3.63 3.63 3.63 35,713 25.89 0.52
2017-12-05 3.74 3.74 3.45 3.5 2,174 25 0.51
2017-12-04 3.5 3.6 3.3 3.6 1,643 25.71 0.52
2017-12-01 3.66 3.7 3.5 3.7 871 26.43 0.53
2017-11-30 3.76 3.77 3.6 3.6 3,251 25.71 0.52
2017-11-29 3.7 3.7 3.69 3.7 7,374 26.43 0.53
2017-11-28 3.63 3.63 3.63 3.63 633 25.93 0.52
2017-11-27 3.61 3.7 3.51 3.6 7,493 25.71 0.52
2017-11-24 3.69 3.7 3.6 3.7 1,177 26.43 0.53
2017-11-23 0 0 0 3.7 0 - -
2017-11-22 3.8 3.8 3.7 3.7 1,159 26.43 0.53
2017-11-21 3.75 3.8 3.6 3.6 1,371 25.71 0.52
2017-11-20 3.7 3.8 3.7 3.79 3,386 27.07 0.55
2017-11-17 3.8 3.8 3.6 3.6 1,511 25.71 0.52
2017-11-16 3.55 3.65 3.55 3.65 911 26.07 0.53
2017-11-15 3.8 3.8 3.65 3.65 962 26.07 0.53
2017-11-14 3.65 3.8 3.55 3.6 2,326 30.77 0.44
2017-11-13 0 0 0 3.5 5 - -
2017-11-10 3.65 3.65 3.5 3.5 1,651 29.92 0.43
2017-11-09 3.5 3.5 3.5 3.5 631 29.92 0.43
2017-11-08 3.65 3.65 3.45 3.45 1,350 29.49 0.42
2017-11-07 3.4 3.4 3.4 3.4 192 29.06 0.42
2017-11-06 3.6 3.65 3.6 3.6 8,769 30.77 0.44
2017-11-03 3.65 3.65 3.51 3.6 1,343 30.77 0.44
2017-11-02 3.65 3.65 3.08 3.65 4,332 31.2 0.45
2017-11-01 3.7 3.8 3.55 3.8 9,641 32.48 0.47
2017-10-31 0 0 0 3.55 42 - -
2017-10-30 3.5 3.55 3.5 3.55 4,130 30.34 0.44
2017-10-27 3.25 3.5 3.25 3.5 2,687 29.92 0.43
2017-10-26 3.2 3.25 3.2 3.25 651 27.78 0.4
2017-10-25 3.25 3.25 3.04 3.1 12,481 26.5 0.38
2017-10-24 3.4 3.4 3.35 3.4 1,776 29.06 0.42
2017-10-23 3.2 3.45 3.2 3.25 9,005 27.78 0.4
2017-10-20 3.3 3.35 3.2 3.35 2,692 28.63 0.41
2017-10-19 3.25 3.25 3.25 3.25 805 27.75 0.4
2017-10-18 3.4 3.55 3.25 3.25 10,487 27.78 0.4
2017-10-17 0 0 0 3.3 27 - -
2017-10-16 3.35 3.4 3.25 3.3 2,799 28.21 0.41
2017-10-13 3.25 3.4 3.25 3.4 1,346 29.06 0.42
2017-10-12 3.37 3.45 3.25 3.25 5,913 27.78 0.4
2017-10-11 3.4 3.4 3.25 3.3 2,226 28.21 0.41
2017-10-10 3.4 3.4 3.3 3.34 2,280 28.55 0.41
2017-10-09 0 0 0 3.4 27 - -
2017-10-06 3.25 3.4 3.25 3.4 917 29.06 0.42
Get more Data

Atlantic American Stock History 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 Stock Price History: Past 5 years

Max Stock Price5Nov 09,2015
Min Stock Price3.1Oct 25,2017
Avg Stock Price3.84

Atlantic American Historical PE ratio: Past 5 years

Max PE Ratio76.92Nov 09,2015
Min PE Ratio7.17May 16,2014
Avg PE Ratio33.95

Atlantic American Historical PS ratio: Past 5 years

Max PS Ratio0.74Nov 09,2015
Min PS Ratio0.38Oct 25,2017
Avg PS Ratio0.55

AAME Industry Peers

Company Price Change (%)
Amerisafe (AMSF)58.10.05 (0.09%)
Trupanion (TRUP)28.610.6 (2.14%)
American Independence (AMIC)24.720 (0%)
Torchmark (TMK)86.170.21 (0.24%)
Berkshire Hathaway (BRK.A)3015303374 (1.11%)
Prudential Financial (PRU)108.630.15 (0.14%)
Kansas City Life Insurance (KCLI)43.420.27 (0.63%)

We provide Atlantic American share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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 stock closed at $3.47 and traded with a volume of 1,348 on the last trading day. Looking at Atlantic American stock history data, the P/S ratio was at a low of 0.38 on Oct 25, 2017.