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
3rd Apr 2026 (Fri) 2.19 2.20 2.19 2.22 382
2nd Apr 2026 (Thu) 2.19 2.20 2.19 2.22 382
1st Apr 2026 (Wed) 2.32 2.33 2.30 2.25 755
31st Mar 2026 (Tue) 2.57 2.57 2.20 2.33 5,638
30th Mar 2026 (Mon) 2.40 2.58 2.40 2.53 1,014
27th Mar 2026 (Fri) 2.41 2.49 2.41 2.39 745
26th Mar 2026 (Thu) 2.52 2.52 2.52 2.48 209
25th Mar 2026 (Wed) 2.52 2.52 2.52 2.52 177
24th Mar 2026 (Tue) 2.48 2.48 2.48 2.40 187
23rd Mar 2026 (Mon) 2.47 2.47 2.45 2.52 35
20th Mar 2026 (Fri) 2.62 2.73 2.51 2.53 664
19th Mar 2026 (Thu) 2.64 2.64 2.62 2.61 109
18th Mar 2026 (Wed) 2.69 2.69 2.67 2.63 369
17th Mar 2026 (Tue) 2.66 2.66 2.66 2.70 272
16th Mar 2026 (Mon) 2.70 2.70 2.70 2.698 329
13th Mar 2026 (Fri) 2.76 2.78 2.76 2.77 535
12th Mar 2026 (Thu) 2.73 2.79 2.73 2.79 612
11th Mar 2026 (Wed) 2.74 2.74 2.68 2.68 4
10th Mar 2026 (Tue) 2.74 2.74 2.70 2.69 1,276
9th Mar 2026 (Mon) 2.78 2.78 2.78 2.77 159
6th Mar 2026 (Fri) 2.54 2.62 2.54 2.62 4,567
5th Mar 2026 (Thu) 2.69 2.69 2.635 2.635 13
4th Mar 2026 (Wed) 2.69 2.70 2.62 2.62 492
3rd Mar 2026 (Tue) 2.60 2.635 2.60 2.60 726
2nd Mar 2026 (Mon) 2.66 2.68 2.62 2.59 1,237
27th Feb 2026 (Fri) 2.61 2.71 2.60 2.62 344
26th Feb 2026 (Thu) 2.91 2.91 2.694 2.694 100
25th Feb 2026 (Wed) 2.91 2.91 2.69 2.69 0
24th Feb 2026 (Tue) 2.91 2.91 2.74 2.74 0
23rd Feb 2026 (Mon) 2.91 2.91 2.79 2.74 1,659
20th Feb 2026 (Fri) 3.08 3.09 3.08 3.03 458
19th Feb 2026 (Thu) 3.04 3.04 3.04 3.04 487
18th Feb 2026 (Wed) 2.83 2.92 2.82 2.92 3,520
17th Feb 2026 (Tue) 2.69 2.73 2.69 2.72 582
16th Feb 2026 (Mon) 2.60 2.62 2.60 2.56 692
13th Feb 2026 (Fri) 2.60 2.62 2.60 2.56 692
12th Feb 2026 (Thu) 2.50 2.62 2.50 2.62 21
11th Feb 2026 (Wed) 2.50 2.57 2.50 2.57 82
10th Feb 2026 (Tue) 2.50 2.63 2.50 2.54 490
9th Feb 2026 (Mon) 2.52 2.61 2.52 2.53 1,265
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
FTSE 100 Latest
Value10,436.29
Change71.50