Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atlantic Americ (AAME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.50 2.61 2.50 2.50 712
5th Feb 2026 (Thu) 2.57 2.73 2.57 2.605 930
4th Feb 2026 (Wed) 2.63 2.68 2.63 2.63 205
3rd Feb 2026 (Tue) 2.655 2.69 2.64 2.69 1,035
2nd Feb 2026 (Mon) 2.71 2.72 2.645 2.68 739
30th Jan 2026 (Fri) 2.75 2.75 2.75 2.71 2
29th Jan 2026 (Thu) 2.745 2.745 2.71 2.78 103
28th Jan 2026 (Wed) 2.70 2.73 2.70 2.73 71
27th Jan 2026 (Tue) 2.70 2.74 2.70 2.73 1,289
26th Jan 2026 (Mon) 2.82 2.82 2.82 2.77 974
23rd Jan 2026 (Fri) 2.79 2.80 2.79 2.71 247
22nd Jan 2026 (Thu) 2.77 2.77 2.77 2.71 621
21st Jan 2026 (Wed) 2.81 2.81 2.77 2.75 96
20th Jan 2026 (Tue) 2.85 2.85 2.75 2.82 1,303
19th Jan 2026 (Mon) 3.01 3.01 2.90 2.90 206
16th Jan 2026 (Fri) 3.01 3.01 2.90 2.90 206
15th Jan 2026 (Thu) 3.05 3.09 3.04 3.01 609
14th Jan 2026 (Wed) 3.00 3.02 3.00 3.02 10
13th Jan 2026 (Tue) 3.00 3.00 3.00 3.00 588
12th Jan 2026 (Mon) 3.07 3.07 3.07 3.00 147
9th Jan 2026 (Fri) 2.98 3.0348 2.98 3.0348 0
8th Jan 2026 (Thu) 2.98 2.98 2.98 2.95 996
7th Jan 2026 (Wed) 2.91 3.00 2.90 2.98 2,021
6th Jan 2026 (Tue) 2.95 2.96 2.95 2.99 3,781
5th Jan 2026 (Mon) 3.03 3.15 3.01 2.97 2,831
2nd Jan 2026 (Fri) 2.91 2.91 2.76 2.88 2,995
1st Jan 2026 (Thu) 2.80 2.80 2.80 2.83 319
31st Dec 2025 (Wed) 2.80 2.80 2.80 2.83 319
30th Dec 2025 (Tue) 2.66 2.74 2.63 2.69 1,032
29th Dec 2025 (Mon) 2.64 2.70 2.635 2.70 1,178
26th Dec 2025 (Fri) 2.56 2.57 2.54 2.55 1,173
25th Dec 2025 (Thu) 2.60 2.60 2.60 2.62 546
24th Dec 2025 (Wed) 2.60 2.60 2.60 2.62 546
23rd Dec 2025 (Tue) 2.78 2.80 2.71 2.72 2,070
22nd Dec 2025 (Mon) 2.90 3.15 2.77 2.95 8,052
19th Dec 2025 (Fri) 2.56 3.17 2.56 3.22 5,530
18th Dec 2025 (Thu) 2.495 2.495 2.495 2.45 68
17th Dec 2025 (Wed) 2.43 2.43 2.43 2.40 185
16th Dec 2025 (Tue) 2.53 2.53 2.51 2.51 1,793
15th Dec 2025 (Mon) 2.39 2.40 2.36 2.31 3,516
12th Dec 2025 (Fri) 2.54 2.55 2.51 2.48 3,176
11th Dec 2025 (Thu) 2.60 2.60 2.57 2.53 132
10th Dec 2025 (Wed) 2.54 2.57 2.54 2.57 735
9th Dec 2025 (Tue) 2.49 2.52 2.49 2.52 2,184
8th Dec 2025 (Mon) 2.44 2.45 2.44 2.44 600
FTSE 100 Latest
Value10,369.75
Change60.53