Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atlantic Amer Cp
(NQ:
AAME
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2017
3.394
3.394
3.394
43
+0.05(+1.43%)
Oct 27, 2017
3.108
3.347
3.108
3.347
2,810
+0.24(+7.69%)
Oct 26, 2017
3.060
3.108
3.060
3.108
680
+0.14(+4.84%)
Oct 25, 2017
3.108
3.108
2.907
2.964
13,053
-0.29(-8.82%)
Oct 24, 2017
3.251
3.251
3.198
3.251
1,857
+0.14(+4.62%)
Oct 23, 2017
3.060
3.299
3.060
3.108
9,417
-0.10(-2.99%)
Oct 20, 2017
3.155
3.203
3.060
3.203
2,815
+0.10(+3.17%)
Oct 19, 2017
3.105
3.105
3.105
3.105
841
-0.00(-0.09%)
Oct 18, 2017
3.251
3.394
3.108
3.108
10,967
-0.05(-1.52%)
Oct 16, 2017
3.155
3.155
3.155
28
-0.10(-2.94%)
Oct 13, 2017
3.108
3.251
3.108
3.251
1,407
+0.14(+4.62%)
Oct 12, 2017
3.222
3.299
3.108
3.108
6,184
-0.05(-1.52%)
Oct 11, 2017
3.251
3.251
3.108
3.155
2,328
-0.04(-1.20%)
Oct 10, 2017
3.251
3.251
3.155
3.194
2,384
-0.06(-1.76%)
Oct 06, 2017
3.251
3.251
3.251
28
+0.00(+0.00%)
Oct 05, 2017
3.251
3.299
3.108
3.251
13,673
+0.05(+1.49%)
Oct 04, 2017
3.112
3.203
3.112
3.203
4,159
+0.10(+3.08%)
Oct 03, 2017
3.203
3.203
3.108
3.108
4,570
-0.05(-1.52%)
Oct 02, 2017
3.108
3.203
3.108
3.155
11,558
+0.05(+1.54%)
Sep 29, 2017
3.108
3.108
3.012
3.108
5,512
+0.05(+1.56%)
Sep 28, 2017
3.060
3.060
3.060
3.060
1,472
+0.00(+0.00%)
Sep 27, 2017
3.060
3.060
3.012
3.060
2,698
-0.05(-1.54%)
Sep 26, 2017
3.155
3.155
3.108
3.108
1,004
+0.00(+0.00%)
Sep 25, 2017
3.101
3.108
3.084
3.108
1,535
-0.05(-1.52%)
Sep 22, 2017
3.155
3.155
3.108
3.155
1,365
+0.10(+3.12%)
Sep 21, 2017
3.060
3.155
3.060
3.060
2,499
-0.10(-3.03%)
Sep 20, 2017
3.108
3.155
3.074
3.155
2,221
+0.05(+1.54%)
Sep 19, 2017
3.155
3.155
3.108
3.108
1,777
-0.05(-1.52%)
Sep 18, 2017
3.108
3.155
3.060
3.155
7,119
+0.05(+1.54%)
Sep 15, 2017
3.155
3.155
3.060
3.108
2,481
-0.05(-1.52%)
Sep 14, 2017
3.155
3.203
3.066
3.155
4,090
+0.00(+0.00%)
Sep 13, 2017
3.155
3.155
3.060
3.155
3,048
-0.10(-2.94%)
Sep 12, 2017
3.203
3.251
3.155
3.251
1,454
+0.00(+0.00%)
Sep 11, 2017
3.251
3.251
3.203
3.251
1,002
-0.05(-1.45%)
Sep 08, 2017
3.203
3.299
3.203
3.299
1,655
+0.00(+0.00%)
Sep 07, 2017
3.299
3.299
3.251
3.299
4,287
+0.00(+0.00%)
Sep 06, 2017
3.203
3.299
3.203
3.299
1,885
+0.05(+1.47%)
Sep 05, 2017
3.203
3.299
3.155
3.251
5,007
+0.10(+3.03%)
Sep 01, 2017
3.240
3.251
3.240
3.155
2,696
+0.05(+1.54%)
Aug 31, 2017
3.251
3.251
3.108
3.108
7,315
-0.05(-1.52%)
Aug 30, 2017
3.214
3.251
3.155
3.155
1,534
+0.00(+0.00%)
Aug 29, 2017
3.251
3.251
3.155
3.155
5,139
+0.05(+1.54%)
Aug 28, 2017
3.251
3.251
3.108
3.108
2,834
-0.14(-4.23%)
Aug 25, 2017
3.251
3.251
3.245
3.245
559
-0.01(-0.19%)
Aug 24, 2017
3.251
3.251
3.160
3.251
1,943
+0.00(+0.00%)
Aug 23, 2017
3.251
3.251
3.251
3.251
420
+0.05(+1.49%)
Aug 22, 2017
3.299
3.299
3.203
3.203
535
+0.00(+0.00%)
Aug 21, 2017
3.251
3.299
3.203
3.203
543
-0.10(-2.90%)
Aug 18, 2017
3.299
3.299
3.299
3.299
204
+0.00(+0.00%)
Aug 17, 2017
3.299
3.299
3.299
3.299
155
+0.10(+2.99%)
Aug 16, 2017
3.203
3.203
3.203
3.203
211
-0.01(-0.30%)
Aug 15, 2017
3.203
3.299
3.203
3.213
1,725
+0.11(+3.39%)
Aug 14, 2017
3.251
3.251
3.108
3.108
1,265
+0.05(+1.56%)
Aug 11, 2017
3.347
3.347
3.060
3.060
1,080
-0.19(-5.88%)
Aug 10, 2017
3.394
3.394
3.203
3.251
1,570
+0.00(+0.00%)
Aug 09, 2017
3.371
3.394
3.299
3.251
2,374
-0.14(-4.23%)
Aug 08, 2017
3.351
3.394
3.351
3.394
1,698
+0.00(+0.00%)
Aug 07, 2017
3.251
3.442
3.251
3.394
636
-0.05(-1.39%)
Aug 02, 2017
3.442
3.442
3.442
171
+0.10(+2.86%)
Aug 01, 2017
3.490
3.490
3.347
3.347
535
-0.05(-1.41%)
Jul 31, 2017
3.394
3.490
3.299
3.394
3,990
-0.05(-1.39%)
Jul 27, 2017
3.442
3.442
3.442
401
+0.00(+0.00%)
Jul 26, 2017
3.442
3.490
3.347
3.442
1,564
+0.10(+2.86%)
Jul 25, 2017
3.490
3.490
3.347
3.347
3,231
-0.14(-4.11%)
Jul 24, 2017
3.490
3.490
3.394
3.490
1,262
+0.05(+1.39%)
Jul 21, 2017
3.442
3.442
3.442
3.442
1,474
-0.05(-1.37%)
Jul 20, 2017
3.442
3.490
3.394
3.490
940
+0.00(+0.00%)
Jul 19, 2017
3.347
3.347
3.347
3.490
391
+0.05(+1.39%)
Jul 18, 2017
3.394
3.442
3.394
3.442
507
+0.04(+1.11%)
Jul 17, 2017
3.442
3.442
3.404
3.404
773
-0.09(-2.45%)
Jul 14, 2017
3.399
3.490
3.399
3.490
1,064
+0.00(+0.00%)
Jul 13, 2017
3.203
3.490
3.203
3.490
3,039
+0.00(+0.00%)
Jul 12, 2017
3.538
3.538
3.490
3.490
3,118
+0.10(+2.82%)
Jul 11, 2017
3.538
3.538
3.394
3.394
784
-0.04(-1.25%)
Jul 10, 2017
3.399
3.437
3.399
3.437
789
-0.00(-0.14%)
Jul 07, 2017
3.394
3.586
3.347
3.442
5,254
-0.10(-2.70%)
Jul 06, 2017
3.514
3.586
3.511
3.538
1,093
-0.03(-0.77%)
Jul 05, 2017
3.442
3.565
3.442
3.565
1,227
-0.02(-0.57%)
Jul 03, 2017
3.586
3.586
3.586
3.586
633
+0.00(+0.00%)
Jun 30, 2017
3.347
3.586
3.347
3.586
4,053
+0.05(+1.35%)
Jun 29, 2017
3.581
3.581
3.519
3.538
1,237
+0.00(+0.00%)
Jun 27, 2017
3.538
3.538
3.538
115
+0.00(+0.00%)
Jun 26, 2017
3.538
3.538
3.490
3.538
1,018
+0.05(+1.37%)
Jun 23, 2017
3.490
3.586
3.442
3.490
2,021
-0.05(-1.35%)
Jun 22, 2017
3.442
3.586
3.442
3.538
2,363
+0.00(+0.00%)
Jun 21, 2017
3.538
3.538
3.538
3.538
614
+0.05(+1.37%)
Jun 20, 2017
3.538
3.538
3.490
3.490
979
+0.00(+0.00%)
Jun 19, 2017
3.442
3.538
3.442
3.490
1,592
+0.00(+0.00%)
Jun 16, 2017
3.442
3.538
3.394
3.490
5,691
+0.00(+0.00%)
Jun 15, 2017
3.586
3.586
3.490
3.490
1,240
-0.05(-1.35%)
Jun 14, 2017
3.442
3.538
3.442
3.538
2,946
-0.10(-2.63%)
Jun 13, 2017
3.586
3.633
3.538
3.633
2,131
+0.00(+0.00%)
Jun 12, 2017
3.523
3.633
3.490
3.633
1,365
+0.14(+4.11%)
Jun 09, 2017
3.633
3.633
3.442
3.490
7,160
-0.19(-5.19%)
Jun 08, 2017
3.681
3.681
3.681
3.681
139
+0.00(+0.00%)
Jun 07, 2017
3.657
3.681
3.648
3.681
1,257
+0.00(+0.00%)
Jun 06, 2017
3.633
3.681
3.596
3.681
3,791
+0.05(+1.32%)
Jun 05, 2017
3.617
3.633
3.586
3.633
1,726
+0.00(+0.00%)
Jun 02, 2017
3.586
3.633
3.586
3.633
720
+0.14(+4.11%)
Jun 01, 2017
3.633
3.633
3.490
3.490
4,871
+0.05(+1.39%)
May 31, 2017
3.538
3.633
3.442
3.442
6,107
-0.19(-5.26%)
May 30, 2017
3.490
3.633
3.490
3.633
1,366
+0.00(+0.00%)
May 26, 2017
3.586
3.633
3.586
3.633
1,065
+0.05(+1.33%)
May 25, 2017
3.586
3.586
3.490
3.586
2,156
+0.05(+1.35%)
May 23, 2017
3.538
3.538
3.538
0
+0.00(+0.00%)
May 22, 2017
3.538
3.586
3.538
3.538
1,078
-0.05(-1.33%)
May 19, 2017
3.490
3.586
3.442
3.586
5,255
+0.05(+1.35%)
May 18, 2017
3.538
3.538
3.538
3.538
579
+0.00(+0.00%)
May 16, 2017
3.538
3.538
3.538
58
+0.10(+2.78%)
May 15, 2017
3.442
3.473
3.394
3.442
7,127
+0.05(+1.41%)
May 12, 2017
3.490
3.490
3.394
3.394
563
-0.10(-2.74%)
May 11, 2017
3.490
3.538
3.490
3.490
2,115
-0.10(-2.67%)
May 09, 2017
3.586
3.586
3.586
23
-0.05(-1.32%)
May 05, 2017
3.633
3.633
3.633
157
+0.07(+2.00%)
May 04, 2017
3.586
3.586
3.538
3.562
6,468
+0.02(+0.69%)
May 03, 2017
3.538
3.538
3.538
3.538
211
+0.00(+0.00%)
May 02, 2017
3.490
3.586
3.490
3.538
5,047
-0.14(-3.90%)
May 01, 2017
3.705
3.729
3.490
3.681
2,929
-0.10(-2.53%)
Apr 28, 2017
3.729
3.777
3.729
3.777
1,073
+0.10(+2.60%)
Apr 26, 2017
3.681
3.681
3.681
157
+0.10(+2.67%)
Apr 24, 2017
3.586
3.586
3.586
11
-0.10(-2.60%)
Apr 21, 2017
3.681
3.681
3.681
3.681
1,184
+0.05(+1.32%)
Apr 20, 2017
3.538
3.777
3.490
3.633
3,907
+0.10(+2.70%)
Apr 18, 2017
3.538
3.538
3.538
175
-0.14(-3.90%)
Apr 17, 2017
3.538
3.777
3.538
3.681
2,854
+0.05(+1.32%)
Apr 13, 2017
3.633
3.633
3.633
3.633
641
+0.00(+0.00%)
Apr 12, 2017
3.633
3.825
3.633
3.633
1,675
+0.00(+0.00%)
Apr 11, 2017
3.825
3.856
3.633
3.633
5,245
-0.15(-4.05%)
Apr 10, 2017
3.758
3.805
3.758
3.787
1,442
+0.01(+0.13%)
Apr 07, 2017
3.805
3.805
3.758
3.782
3,252
+0.07(+1.93%)
Apr 06, 2017
3.710
3.805
3.710
3.710
3,368
+0.05(+1.30%)
Apr 05, 2017
3.758
3.758
3.624
3.663
1,226
+0.00(+0.00%)
Apr 04, 2017
3.805
3.805
3.663
3.663
2,194
+0.10(+2.67%)
Apr 03, 2017
3.663
3.663
3.568
3.568
1,429
-0.24(-6.25%)
Mar 31, 2017
3.805
3.829
3.758
3.805
8,404
+0.00(+0.00%)
Mar 30, 2017
3.520
3.805
3.520
3.805
3,957
+0.14(+3.90%)
Mar 29, 2017
3.663
3.663
3.663
3.663
2,788
+0.14(+4.05%)
Mar 28, 2017
3.615
3.663
3.520
3.520
804
-0.05(-1.33%)
Mar 27, 2017
3.568
3.568
3.568
3.568
506
-0.14(-3.85%)
Mar 24, 2017
3.477
3.710
3.477
3.710
3,028
+0.00(+0.00%)
Mar 23, 2017
3.484
3.710
3.484
3.710
981
+0.19(+5.41%)
Mar 22, 2017
3.615
3.615
3.520
3.520
1,510
-0.24(-6.33%)
Mar 21, 2017
3.758
3.758
3.710
3.758
1,813
+0.19(+5.33%)
Mar 20, 2017
3.663
3.663
3.568
3.568
962
-0.24(-6.25%)
Mar 17, 2017
3.758
3.805
3.710
3.805
2,203
+0.05(+1.27%)
Mar 16, 2017
3.758
3.758
3.758
3.758
351
+0.00(+0.00%)
Mar 15, 2017
3.758
3.758
3.674
3.758
8,467
+0.29(+8.22%)
Mar 13, 2017
3.472
3.472
3.472
210
-0.05(-1.35%)
Mar 10, 2017
3.520
3.520
3.520
3.520
442
-0.05(-1.33%)
Mar 09, 2017
3.568
3.568
3.568
3.568
424
-0.05(-1.32%)
Mar 08, 2017
3.663
3.663
3.525
3.615
1,905
+0.10(+2.84%)
Mar 07, 2017
3.515
3.515
3.515
3.515
274
+0.09(+2.64%)
Mar 06, 2017
3.568
3.568
3.330
3.425
9,675
-0.14(-4.00%)
Mar 03, 2017
3.568
3.568
3.568
3.568
1,393
+0.00(+0.00%)
Mar 02, 2017
3.568
3.568
3.520
3.568
4,804
+0.00(+0.00%)
Mar 01, 2017
3.709
3.709
3.568
3.568
1,548
-0.10(-2.60%)
Feb 28, 2017
3.663
3.663
3.663
3.663
424
-0.14(-3.75%)
Feb 27, 2017
3.901
3.901
3.758
3.805
6,935
+0.19(+5.26%)
Feb 22, 2017
3.615
3.615
3.615
204
+0.17(+4.83%)
Feb 21, 2017
3.568
3.758
3.425
3.449
8,673
-0.26(-7.05%)
Feb 17, 2017
3.710
3.710
3.710
0
+0.01(+0.28%)
Feb 16, 2017
3.568
3.700
3.520
3.700
1,553
-0.01(-0.28%)
Feb 15, 2017
3.663
3.805
3.663
3.710
22,992
-0.05(-1.27%)
Feb 14, 2017
3.554
3.996
3.520
3.758
22,783
+0.23(+6.61%)
Feb 13, 2017
3.525
3.525
3.525
3.525
175
-0.04(-1.20%)
Feb 10, 2017
3.568
3.805
3.520
3.568
4,185
+0.05(+1.35%)
Feb 08, 2017
3.520
3.520
3.520
163
+0.04(+1.23%)
Feb 07, 2017
3.477
3.477
3.477
3.477
350
+0.00(+0.14%)
Feb 06, 2017
3.663
3.682
3.472
3.472
2,372
-0.19(-5.20%)
Feb 03, 2017
3.663
3.663
3.663
3.663
1,476
+0.00(+0.00%)
Feb 02, 2017
3.663
3.663
3.663
3.663
525
+0.05(+1.32%)
Feb 01, 2017
3.568
3.620
3.568
3.615
3,025
+0.05(+1.33%)
Jan 31, 2017
3.472
3.568
3.472
3.568
3,445
+0.05(+1.35%)
Jan 30, 2017
3.568
3.520
3.520
4,707
+0.00(+0.00%)
Jan 27, 2017
3.520
3.520
3.520
3.520
2,849
+0.05(+1.37%)
Jan 26, 2017
3.568
3.568
3.435
3.472
9,985
-0.21(-5.81%)
Jan 24, 2017
3.687
3.687
3.687
94
+0.02(+0.65%)
Jan 23, 2017
3.663
3.663
3.663
3.663
1,400
+0.10(+2.67%)
Jan 20, 2017
3.740
3.829
3.568
3.568
15,179
-0.24(-6.25%)
Jan 19, 2017
3.853
3.853
3.805
3.805
5,725
+0.02(+0.50%)
Jan 18, 2017
3.758
3.786
3.758
3.786
2,178
-0.02(-0.50%)
Jan 17, 2017
3.805
3.853
3.758
3.805
13,880
+0.05(+1.27%)
Jan 13, 2017
3.758
3.758
3.758
0
+0.10(+2.60%)
Jan 12, 2017
3.710
3.710
3.663
3.663
1,900
-0.19(-4.94%)
Jan 10, 2017
3.853
3.853
3.853
29
+0.10(+2.53%)
Jan 09, 2017
3.996
4.138
3.758
3.758
7,219
-0.14(-3.66%)
Jan 06, 2017
3.901
3.901
3.901
3.901
1,071
+0.24(+6.49%)
Jan 05, 2017
3.967
3.967
3.663
3.663
7,343
-0.24(-6.10%)
Jan 04, 2017
3.948
3.996
3.901
3.901
4,801
+0.00(+0.00%)
Jan 03, 2017
3.853
3.996
3.853
3.901
10,439
+0.00(+0.00%)
Dec 30, 2016
3.901
3.901
3.901
0
+0.16(+4.29%)
Dec 29, 2016
3.753
3.753
3.740
3.740
757
+0.12(+3.45%)
Dec 28, 2016
3.568
3.615
3.568
3.615
516
+0.05(+1.33%)
Dec 27, 2016
3.710
3.710
3.568
3.568
1,977
-0.22(-5.71%)
Dec 23, 2016
3.784
3.784
3.784
0
+0.29(+8.27%)
Dec 22, 2016
3.758
3.758
3.495
3.495
1,271
-0.12(-3.33%)
Dec 21, 2016
3.853
3.853
3.615
3.615
1,520
-0.18(-4.81%)
Dec 20, 2016
3.853
3.853
3.798
3.798
2,147
+0.13(+3.55%)
Dec 19, 2016
3.753
3.753
3.667
3.667
1,035
-0.04(-1.15%)
Dec 16, 2016
3.758
3.853
3.710
3.710
1,138
-0.14(-3.70%)
Dec 15, 2016
3.853
3.853
3.853
3.853
604
+0.10(+2.53%)
Dec 14, 2016
3.853
3.853
3.710
3.758
9,030
+0.05(+1.28%)
Dec 13, 2016
3.568
3.710
3.568
3.710
1,052
+0.17(+4.88%)
Dec 12, 2016
3.758
3.758
3.538
3.538
3,053
-0.22(-5.86%)
Dec 09, 2016
3.710
3.805
3.568
3.758
1,629
+0.10(+2.60%)
Dec 08, 2016
3.710
3.805
3.663
3.663
1,711
-0.14(-3.75%)
Dec 07, 2016
3.758
3.805
3.663
3.805
1,333
+0.14(+3.90%)
Dec 06, 2016
3.758
3.758
3.663
3.663
832
-0.14(-3.75%)
Dec 05, 2016
3.758
3.805
3.568
3.805
1,770
+0.05(+1.27%)
Dec 02, 2016
3.758
3.758
3.758
3.758
522
+0.18(+5.17%)
Dec 01, 2016
3.805
3.805
3.568
3.573
4,191
-0.23(-6.11%)
Nov 30, 2016
3.805
3.805
3.805
3.805
504
+0.24(+6.67%)
Nov 29, 2016
3.805
3.805
3.568
3.568
798
-0.24(-6.25%)
Nov 28, 2016
3.805
3.805
3.782
3.805
1,188
+0.10(+2.56%)
Nov 23, 2016
3.710
3.710
3.710
215
+0.05(+1.30%)
Nov 22, 2016
3.805
3.805
3.568
3.663
1,071
-0.14(-3.75%)
Nov 21, 2016
3.805
3.805
3.805
3.805
590
+0.19(+5.26%)
Nov 18, 2016
3.472
3.615
3.472
3.615
552
-0.05(-1.30%)
Nov 17, 2016
3.663
3.663
3.663
3.663
237
+0.04(+1.16%)
Nov 16, 2016
3.568
3.621
3.568
3.621
5,048
+0.10(+2.86%)
Nov 14, 2016
3.520
3.520
3.520
101
+0.05(+1.37%)
Nov 11, 2016
3.425
3.472
3.330
3.472
1,216
-0.05(-1.35%)
Nov 10, 2016
3.425
3.524
3.282
3.520
3,429
-0.29(-7.50%)
Nov 09, 2016
4.138
4.138
3.615
3.805
1,182
+0.10(+2.56%)
Nov 08, 2016
3.663
3.781
3.663
3.710
1,163
+0.10(+2.63%)
Nov 04, 2016
3.615
3.615
3.615
217
-0.38(-9.52%)
Nov 03, 2016
3.425
4.091
3.425
3.996
1,899
+0.33(+9.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.