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
20th May 2026 (Wed) 2.16 2.16 2.16 2.2599 54
19th May 2026 (Tue) 2.19 2.19 2.19 2.19 471
18th May 2026 (Mon) 2.28 2.28 2.20 2.20 76
15th May 2026 (Fri) 2.28 2.28 2.27 2.25 718
14th May 2026 (Thu) 2.30 2.30 2.29 2.27 886
13th May 2026 (Wed) 2.47 2.47 2.33 2.33 73
12th May 2026 (Tue) 2.47 2.47 2.4622 2.4622 22
11th May 2026 (Mon) 2.47 2.47 2.47 2.45 325
8th May 2026 (Fri) 2.58 2.58 2.54 2.54 171
7th May 2026 (Thu) 2.58 2.58 2.58 2.58 6
6th May 2026 (Wed) 2.58 2.58 2.52 2.51 430
5th May 2026 (Tue) 2.57 2.57 2.57 2.51 200
4th May 2026 (Mon) 2.52 2.52 2.52 2.52 411
1st May 2026 (Fri) 2.60 2.60 2.58 2.58 90
30th Apr 2026 (Thu) 2.60 2.61 2.60 2.61 635
29th Apr 2026 (Wed) 2.54 2.58 2.50 2.48 2,253
28th Apr 2026 (Tue) 2.60 2.60 2.60 2.55 160
27th Apr 2026 (Mon) 2.56 2.56 2.56 2.50 967
24th Apr 2026 (Fri) 2.57 2.57 2.57 2.57 354
23rd Apr 2026 (Thu) 2.59 2.59 2.56 2.56 49
22nd Apr 2026 (Wed) 2.59 2.59 2.50 2.50 72
21st Apr 2026 (Tue) 2.59 2.59 2.465 2.465 6
20th Apr 2026 (Mon) 2.59 2.59 2.59 2.43 277
17th Apr 2026 (Fri) 2.54 2.54 2.435 2.605 33
16th Apr 2026 (Thu) 2.54 2.56 2.54 2.61 1,223
15th Apr 2026 (Wed) 2.60 2.62 2.60 2.61 2,341
14th Apr 2026 (Tue) 2.51 2.53 2.51 2.53 16
13th Apr 2026 (Mon) 2.51 2.60 2.51 2.53 693
10th Apr 2026 (Fri) 2.51 2.52 2.51 2.545 807
9th Apr 2026 (Thu) 2.37 2.37 2.34 2.37 844
8th Apr 2026 (Wed) 2.38 2.38 2.33 2.36 372
7th Apr 2026 (Tue) 2.26 2.26 2.26 2.27 1,129
6th Apr 2026 (Mon) 2.19 2.28 2.19 2.19 8,196
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
FTSE 100 Latest
Value10,443.47
Change11.13