Atlantic American Stock Price History, AAME Historical Prices

Add to My Stocks
$2.4 $0.1 (4%) AAME stock closing price Jun 19, 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
2018-06-19 2.5 2.55 2.4 2.4 2,041 - 0.27
2018-06-18 2.5 2.7 2.3 2.5 4,301 - 0.28
2018-06-15 2.7 2.75 2.5 2.5 9,256 - 0.28
2018-06-14 2.95 2.95 2.65 2.7 3,973 - 0.31
2018-06-13 2.61 2.88 2.6 2.75 15,115 - 0.31
2018-06-12 2.67 2.7 2.6 2.6 6,803 - 0.29
2018-06-11 2.7 2.7 2.65 2.65 1,959 - 0.3
2018-06-08 2.65 2.75 2.65 2.65 3,077 - 0.3
2018-06-07 2.72 2.85 2.7 2.75 5,491 - 0.31
2018-06-06 2.94 2.94 2.7 2.7 3,397 - 0.31
2018-06-05 2.75 2.95 2.75 2.9 1,976 - 0.33
2018-06-04 2.83 2.9 2.83 2.9 1,569 - 0.33
2018-06-01 2.8 2.95 2.7 2.9 4,733 - 0.33
2018-05-31 2.91 2.95 2.75 2.95 2,966 - 0.33
2018-05-30 2.85 2.95 2.83 2.85 2,236 - 0.32
2018-05-29 2.7 2.7 2.68 2.7 1,543 - 0.31
2018-05-25 2.7 2.7 2.7 2.7 1,242 - 0.3
2018-05-24 2.75 2.75 2.65 2.65 2,166 - 0.3
2018-05-23 2.85 2.85 2.75 2.75 2,271 - 0.31
2018-05-22 2.85 2.85 2.56 2.65 3,519 - 0.3
2018-05-21 2.85 2.85 2.7 2.7 1,938 - 0.31
2018-05-18 2.78 2.78 2.75 2.75 1,474 - 0.31
2018-05-17 2.85 2.85 2.75 2.75 1,947 - 0.31
2018-05-16 2.85 2.85 2.65 2.75 12,072 - 0.31
2018-05-15 2.75 2.95 2.75 2.85 23,290 - 0.32
2018-05-14 3 3 2.7 2.75 4,814 - 0.31
2018-05-11 3 3 2.85 3 30,691 15 0.35
2018-05-10 0 0 0 3.1 56 - -
2018-05-09 3.1 3.1 3.1 3.1 4,426 15.5 0.36
2018-05-08 3.25 3.25 3.15 3.15 1,222 15.75 0.37
2018-05-07 3.1 3.3 3.1 3.13 1,681 15.65 0.37
2018-05-04 0 0 0 3.3 52 - -
2018-05-03 0 0 0 3.3 9 - -
2018-05-02 3.18 3.3 3.18 3.3 1,805 16.5 0.39
2018-05-01 0 0 0 3.25 287 - -
2018-04-30 3.25 3.25 3.25 3.25 596 16.25 0.38
2018-04-27 3.15 3.25 3.05 3.25 3,023 16.25 0.38
2018-04-26 3.3 3.3 3.21 3.25 5,099 16.25 0.38
2018-04-25 3.11 3.25 3.11 3.18 959 15.9 0.37
2018-04-24 0 0 0 3.25 125 - -
2018-04-23 3.15 3.25 3.15 3.25 1,762 16.25 0.38
2018-04-20 3.12 3.12 3.12 3.12 580 15.58 0.36
2018-04-19 3.15 3.15 3.15 3.15 366 15.75 0.37
2018-04-18 3.1 3.12 3.05 3.1 7,895 15.5 0.36
2018-04-17 3.1 3.1 3.1 3.1 2,947 15.5 0.36
2018-04-16 3.15 3.15 3.15 3.15 1,006 15.75 0.37
2018-04-13 3.2 3.2 3.13 3.15 4,376 15.75 0.37
2018-04-12 3.24 3.24 3.2 3.2 545 16 0.37
2018-04-11 3.22 3.35 3.22 3.27 715 16.34 0.38
2018-04-10 3.25 3.25 3.25 3.25 606 16.25 0.38
2018-04-09 3.37 3.37 3.15 3.3 3,284 16.5 0.39
2018-04-06 3.44 3.44 3.35 3.35 959 16.75 0.39
2018-04-05 0 0 0 3.45 78 - -
2018-04-04 3.44 3.45 3.22 3.45 743 17.25 0.4
2018-04-03 3.15 3.45 3.15 3.3 1,847 16.5 0.39
2018-04-02 3.35 3.35 3.35 3.35 631 16.75 0.39
2018-03-30 0 0 0 3.3 0 - -
2018-03-29 3.1 3.3 3.1 3.3 819 16.5 0.39
2018-03-28 3.3 3.3 3.1 3.2 2,254 16 0.37
2018-03-27 0 0 0 3.25 124 - -
2018-03-26 0 0 0 3.25 129 - -
2018-03-23 3.13 3.25 3.1 3.25 1,107 23.21 0.47
2018-03-22 3.1 3.25 3.1 3.1 653 22.14 0.45
2018-03-21 3.25 3.25 3.1 3.25 1,264 23.21 0.47
2018-03-20 0 0 0 3.25 74 - -
2018-03-19 3.2 3.25 3.15 3.25 2,962 23.21 0.47
2018-03-16 3.21 3.3 3.2 3.2 2,809 22.86 0.46
2018-03-15 3.3 3.3 3.21 3.3 3,556 23.57 0.48
2018-03-14 3.3 3.3 3.25 3.3 1,921 23.54 0.48
2018-03-13 3.35 3.35 3.25 3.3 5,738 23.57 0.48
2018-03-12 3.43 3.5 3.35 3.43 3,280 24.46 0.49
2018-03-09 3.36 3.45 3.35 3.35 1,461 23.93 0.48
2018-03-08 0 0 0 3.35 107 - -
2018-03-07 3.5 3.5 3.35 3.35 2,146 23.93 0.48
2018-03-06 3.4 3.4 3.3 3.3 2,204 23.57 0.48
2018-03-05 3.25 3.35 3.25 3.35 2,451 23.93 0.48
2018-03-02 0 0 0 3.4 146 - -
2018-03-01 3.35 3.4 3.35 3.4 1,084 24.25 0.49
2018-02-28 3.5 3.5 3.3 3.45 5,313 24.64 0.5
2018-02-27 0 0 0 3.6 0 - -
2018-02-26 3.6 3.6 3.6 3.6 267 25.71 0.52
2018-02-23 3.51 3.51 3.51 3.51 508 25.04 0.51
2018-02-22 0 0 0 3.47 17 - -
2018-02-21 3.45 3.47 3.4 3.47 1,348 24.79 0.5
2018-02-20 0 0 0 3.5 85 - -
2018-02-19 0 0 0 3.5 0 - -
2018-02-16 3.45 3.9 3.45 3.5 7,895 25 0.51
2018-02-15 0 0 0 3.35 437 - -
2018-02-14 3.35 3.35 3.35 3.35 229 23.93 0.48
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 Price2.4Jun 19,2018
Avg Stock Price3.82

Atlantic American Historical PE ratio: Past 5 years

Max PE Ratio76.77Dec 31,2015
Min PE Ratio7.17May 16,2014
Avg PE Ratio34.07

Atlantic American Historical PS ratio: Past 5 years

Max PS Ratio0.73Nov 17,2015
Min PS Ratio0.27Jun 19,2018
Avg PS Ratio0.54

AAME Industry Peers

Company Price Change (%)
Amerisafe (AMSF)60.70.35 (0.58%)
Trupanion (TRUP)40.270.47 (1.18%)
American Independence (AMIC)24.720 (0%)
Torchmark (TMK)84.270.15 (0.18%)
Berkshire Hathaway (BRK.A)286699.91900.09 (0.31%)
Prudential Financial (PRU)97.60.35 (0.36%)
Kansas City Life Insurance (KCLI)39.60 (0%)

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 $2.4 and traded with a volume of 2,041 on the last trading day. Looking at Atlantic American stock history data, the P/S ratio was at a low of 0.27 on Jun 19, 2018.