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 (%)
Mar 31, 2009
0.6900
0.6900
0.6452
0.6452
2,678
-0.04(-5.26%)
Mar 27, 2009
0.6811
0.6811
0.6811
0.6811
111
+0.08(+12.59%)
Mar 25, 2009
0.5825
0.6049
0.6049
0.6049
1,115
-0.19(-24.16%)
Mar 24, 2009
0.6004
0.8065
0.5377
0.7976
48,651
+0.25(+45.90%)
Mar 19, 2009
0.4122
0.6452
0.4122
0.5467
9,150
+0.13(+32.61%)
Mar 18, 2009
0.4122
0.4122
0.4122
0.4122
223
-0.04(-8.00%)
Mar 17, 2009
0.4660
0.5198
0.4481
0.4481
12,467
-0.04(-7.41%)
Mar 16, 2009
0.4929
0.4929
0.4839
0.4839
1,227
+0.00(+0.00%)
Mar 13, 2009
0.4839
0.4839
0.4839
0.4839
111
-0.01(-1.82%)
Mar 11, 2009
0.4929
0.4929
0.4929
0.4929
0
+0.00(+0.00%)
Mar 10, 2009
0.4929
0.4929
0.4570
0.4929
14,343
+0.04(+7.84%)
Mar 09, 2009
0.4570
0.4570
0.4570
0.4570
0
+0.00(+0.00%)
Mar 06, 2009
0.5019
0.5019
0.4570
0.4570
24,437
-0.08(-15.00%)
Mar 05, 2009
0.5915
0.5915
0.5377
0.5377
5,497
-0.05(-9.09%)
Mar 04, 2009
0.5467
0.5915
0.5377
0.5915
2,308
+0.02(+3.61%)
Mar 02, 2009
0.5915
0.6004
0.5467
0.5709
1,597
+0.00(+0.16%)
Feb 25, 2009
0.5700
0.5700
0.5700
0.5700
0
+0.02(+4.25%)
Feb 24, 2009
0.7169
0.7169
0.5467
0.5467
16,076
-0.04(-6.14%)
Feb 23, 2009
0.5915
0.5986
0.5825
0.5825
20,710
-0.04(-7.16%)
Feb 20, 2009
0.6228
0.6274
0.6228
0.6274
7,669
-0.15(-19.53%)
Feb 19, 2009
0.7886
0.7886
0.5916
0.7797
20,075
-0.03(-3.33%)
Feb 18, 2009
0.5976
0.8065
0.5976
0.8065
11,754
+0.09(+12.50%)
Feb 17, 2009
0.5959
0.7169
0.5825
0.7169
15,390
-0.08(-9.70%)
Feb 13, 2009
0.7939
0.7939
0.7939
0.7939
714
-0.01(-1.57%)
Feb 11, 2009
0.8065
0.8065
0.8065
0.8065
0
-0.04(-4.25%)
Feb 10, 2009
0.7886
0.8585
0.5915
0.8423
11,145
-0.02(-2.09%)
Feb 06, 2009
0.8603
0.8603
0.8603
0.8603
0
+0.00(+0.00%)
Feb 05, 2009
0.8693
0.8693
0.8603
0.8603
1,785
+0.22(+35.21%)
Feb 04, 2009
0.6363
0.6363
0.6363
0.6363
0
+0.00(+0.00%)
Feb 03, 2009
0.6363
0.6363
0.6363
0.6363
852
-0.22(-26.04%)
Jan 30, 2009
0.8693
0.8693
0.8603
0.8603
1,115
+0.22(+35.21%)
Jan 29, 2009
0.7260
0.8514
0.6363
0.6363
1,606
-0.19(-22.83%)
Jan 28, 2009
0.8245
0.8245
0.8245
0.8245
223
+0.02(+2.22%)
Jan 27, 2009
0.7707
0.8514
0.7707
0.8065
3,171
+0.13(+20.00%)
Jan 20, 2009
0.6721
0.6721
0.6721
0.6721
5,579
-0.04(-6.25%)
Jan 15, 2009
0.6811
0.7169
0.7169
0.7169
334
-0.00(-0.62%)
Jan 14, 2009
0.7706
0.7706
0.7214
0.7214
1,143
+0.05(+7.33%)
Jan 13, 2009
0.6900
0.7499
0.6721
0.6721
8,288
-0.09(-11.76%)
Jan 09, 2009
0.7617
0.7617
0.7617
0.7617
0
+0.17(+28.79%)
Jan 07, 2009
0.5915
0.5915
0.5915
0.5915
0
+0.01(+1.54%)
Jan 06, 2009
0.6811
0.7169
0.5825
0.5825
11,975
-0.13(-17.72%)
Jan 05, 2009
0.7080
0.7080
0.7080
0.7080
0
+0.00(+0.00%)
Jan 02, 2009
0.7080
0.7080
0.7080
0.7080
111
+0.04(+6.47%)
Dec 31, 2008
0.7169
0.7169
0.6632
0.6650
1,767
-0.11(-14.71%)
Dec 30, 2008
0.5825
0.7797
0.5825
0.7797
13,914
+0.20(+33.85%)
Dec 29, 2008
0.6094
0.6094
0.5467
0.5825
23,773
-0.08(-12.16%)
Dec 26, 2008
0.6632
0.6632
0.6632
0.6632
1,115
-0.05(-7.50%)
Dec 23, 2008
0.6811
0.7169
0.6632
0.7169
7,404
-0.02(-2.89%)
Dec 22, 2008
0.7259
0.7383
0.7259
0.7383
268
+0.01(+1.70%)
Dec 19, 2008
0.8334
0.8334
0.7259
0.7259
646
-0.02(-2.99%)
Dec 17, 2008
0.6721
0.7483
0.7483
0.7483
781
-0.13(-14.80%)
Dec 16, 2008
0.7617
0.8962
0.7617
0.8782
16,370
+0.18(+25.67%)
Dec 15, 2008
0.7796
0.7796
0.6988
0.6988
2,390
-0.01(-1.28%)
Dec 12, 2008
0.7079
0.7079
0.7079
0.7079
1,115
-0.05(-7.07%)
Dec 11, 2008
0.6900
0.7617
0.6721
0.7617
1,227
-0.01(-1.16%)
Dec 09, 2008
0.6721
0.7707
0.7707
0.7707
6,025
-0.02(-2.27%)
Dec 08, 2008
0.7797
0.7886
0.7438
0.7886
5,520
-0.20(-20.00%)
Dec 05, 2008
0.7259
0.9858
0.7259
0.9858
2,200
+0.20(+25.00%)
Dec 04, 2008
0.7886
0.7886
0.7886
0.7886
4,859
+0.00(+0.00%)
Dec 03, 2008
1.031
1.031
0.7886
0.7886
4,531
-0.24(-23.48%)
Dec 02, 2008
0.7169
1.049
0.7169
1.031
9,373
+0.24(+30.68%)
Dec 01, 2008
0.5825
0.8424
0.5556
0.7886
1,740
+0.23(+41.94%)
Nov 28, 2008
0.5556
0.6452
0.5556
0.5556
3,012
-0.03(-4.62%)
Nov 26, 2008
0.5825
0.5825
0.5825
0.5825
446
-0.09(-13.33%)
Nov 25, 2008
0.7349
0.9646
0.5915
0.6721
12,542
-0.40(-37.50%)
Nov 24, 2008
1.075
1.075
1.075
1.075
446
+0.00(+0.00%)
Nov 21, 2008
1.066
1.075
1.066
1.075
781
+0.31(+41.18%)
Nov 20, 2008
1.075
1.075
0.7528
0.7617
3,494
+0.08(+11.84%)
Nov 19, 2008
0.8962
0.8962
0.6721
0.6811
4,318
-0.21(-23.23%)
Nov 18, 2008
0.8514
0.8962
0.8424
0.8872
3,570
+0.08(+10.00%)
Nov 17, 2008
0.8514
0.8514
0.7976
0.8065
2,287
+0.17(+26.76%)
Nov 13, 2008
0.6990
0.6363
0.6363
0.6363
9,038
-0.07(-10.13%)
Nov 12, 2008
0.8514
0.8962
0.5467
0.7080
25,033
-0.19(-21.01%)
Nov 11, 2008
0.8963
0.8963
0.8963
0.8963
446
+0.00(+0.01%)
Nov 10, 2008
0.9051
0.9051
0.8962
0.8962
6,695
-0.04(-4.77%)
Nov 07, 2008
0.9499
0.9500
0.9410
0.9411
1,127
-0.02(-1.64%)
Nov 06, 2008
0.9589
0.9589
0.9567
0.9567
554
-0.21(-17.88%)
Nov 05, 2008
1.075
1.165
1.075
1.165
64,578
+0.09(+8.33%)
Nov 04, 2008
0.9858
1.075
0.9858
1.075
1,907
+0.09(+9.05%)
Oct 31, 2008
0.9679
0.9861
0.9861
0.9861
446
+0.13(+15.83%)
Oct 28, 2008
0.9051
0.8514
0.8514
0.8514
6,918
-0.00(-0.01%)
Oct 27, 2008
0.8514
0.8514
0.8514
0.8514
0
+0.00(+0.00%)
Oct 24, 2008
0.8962
0.8962
0.8514
0.8514
11,381
+0.03(+3.27%)
Oct 23, 2008
0.9499
1.075
0.8245
0.8245
18,523
-0.07(-8.00%)
Oct 22, 2008
0.8962
0.8962
0.8962
0.8962
952
-0.14(-13.79%)
Oct 21, 2008
0.8962
1.040
0.8962
1.040
6,268
+0.21(+24.73%)
Oct 20, 2008
0.8962
1.075
0.8334
0.8334
2,454
-0.13(-13.08%)
Oct 17, 2008
1.102
1.111
0.9499
0.9589
5,066
+0.04(+3.88%)
Oct 16, 2008
0.9230
0.9230
0.9230
0.9230
111
-0.20(-17.99%)
Oct 15, 2008
1.156
1.156
1.126
1.126
1,729
+0.01(+0.48%)
Oct 14, 2008
1.049
1.120
0.6542
1.120
9,309
+0.18(+19.05%)
Oct 10, 2008
0.6273
0.9410
0.9410
0.9410
8,926
-0.02(-2.23%)
Oct 09, 2008
0.9410
0.9625
0.9410
0.9625
2,906
+0.07(+7.40%)
Oct 07, 2008
0.8962
0.8962
0.8962
0.8962
8,592
-0.18(-16.67%)
Oct 06, 2008
0.9320
1.120
0.8962
1.075
11,716
-0.13(-10.45%)
Oct 02, 2008
1.210
1.201
1.201
1.201
4,909
-0.01(-0.74%)
Oct 01, 2008
1.156
1.210
1.004
1.210
7,368
+0.19(+18.42%)
Sep 30, 2008
0.9410
1.049
0.9320
1.022
2,377
+0.04(+3.63%)
Sep 29, 2008
0.9859
0.9859
0.9859
0.9859
912
-0.09(-8.32%)
Sep 26, 2008
1.093
1.138
1.075
1.075
960
-0.18(-14.29%)
Sep 25, 2008
1.255
1.255
1.255
1.255
0
+0.00(+0.00%)
Sep 24, 2008
1.255
1.255
1.255
1.255
13,390
+0.04(+3.70%)
Sep 23, 2008
1.255
1.255
1.210
1.210
3,212
+0.11(+9.76%)
Sep 22, 2008
1.147
1.165
1.093
1.102
15,958
-0.11(-8.89%)
Sep 19, 2008
1.344
1.344
1.174
1.210
3,030
+0.05(+4.65%)
Sep 18, 2008
1.165
1.192
1.156
1.156
1,896
-0.10(-7.86%)
Sep 17, 2008
1.255
1.255
1.255
1.255
667
+0.01(+0.50%)
Sep 16, 2008
1.264
1.273
0.9410
1.248
32,859
-0.12(-8.95%)
Sep 10, 2008
1.389
1.371
1.371
1.371
1,004
-0.02(-1.29%)
Sep 09, 2008
1.299
1.389
1.264
1.389
4,417
+0.00(+0.00%)
Sep 08, 2008
1.389
1.389
1.389
1.389
541
+0.00(+0.00%)
Sep 02, 2008
1.371
1.389
1.389
1.389
3,682
+0.03(+1.99%)
Aug 28, 2008
1.398
1.362
1.362
1.362
3,682
+0.12(+9.33%)
Aug 27, 2008
1.308
1.308
1.246
1.246
6,217
-0.05(-4.14%)
Aug 26, 2008
1.264
1.308
1.264
1.299
2,597
-0.16(-11.05%)
Aug 25, 2008
1.443
1.461
1.443
1.461
607
+0.15(+11.19%)
Aug 18, 2008
1.443
1.314
1.314
1.314
2,678
+0.03(+2.52%)
Aug 15, 2008
1.282
1.282
1.282
1.282
669
-0.20(-13.33%)
Aug 14, 2008
1.273
1.479
1.264
1.479
2,938
+0.12(+8.55%)
Aug 13, 2008
1.344
1.425
1.273
1.362
3,459
+0.11(+8.57%)
Aug 12, 2008
1.407
1.407
1.255
1.255
2,766
-0.20(-13.58%)
Aug 11, 2008
1.452
1.470
1.414
1.452
3,326
+0.19(+14.89%)
Aug 08, 2008
1.264
1.264
1.264
1.264
557
-0.14(-10.19%)
Aug 07, 2008
1.188
1.407
1.188
1.407
948
+0.22(+18.04%)
Aug 06, 2008
1.273
1.273
1.192
1.192
6,007
-0.15(-11.33%)
Aug 05, 2008
1.344
1.344
1.344
1.344
3,165
+0.00(+0.00%)
Aug 04, 2008
1.344
1.344
1.344
1.344
111
+0.00(+0.00%)
Aug 01, 2008
1.344
1.344
1.344
1.344
0
+0.00(+0.00%)
Jul 31, 2008
1.344
1.344
1.344
1.344
669
+0.00(+0.00%)
Jul 30, 2008
1.335
1.344
1.326
1.344
5,907
+0.04(+2.74%)
Jul 29, 2008
1.308
1.308
1.308
1.308
2,454
-0.02(-1.35%)
Jul 28, 2008
1.299
1.326
1.299
1.326
1,643
+0.00(+0.00%)
Jul 25, 2008
1.317
1.326
1.317
1.326
669
+0.08(+6.48%)
Jul 24, 2008
1.246
1.246
1.246
1.246
472
-0.01(-0.71%)
Jul 23, 2008
1.246
1.264
1.237
1.255
3,347
+0.13(+11.11%)
Jul 22, 2008
1.264
1.264
1.111
1.129
38,721
-0.23(-17.11%)
Jul 21, 2008
1.362
1.362
1.362
1.362
223
-0.03(-1.94%)
Jul 18, 2008
1.443
1.461
1.389
1.389
4,251
-0.09(-6.06%)
Jul 17, 2008
1.434
1.479
1.434
1.479
6,170
+0.04(+3.13%)
Jul 16, 2008
1.479
1.479
1.434
1.434
4,128
+0.00(+0.00%)
Jul 15, 2008
1.434
1.434
1.434
1.434
111
+0.00(+0.00%)
Jul 14, 2008
1.479
1.479
1.434
1.434
4,306
-0.04(-3.03%)
Jul 11, 2008
1.470
1.497
1.434
1.479
5,943
-0.02(-1.20%)
Jul 10, 2008
1.488
1.497
1.479
1.497
5,687
-0.03(-1.76%)
Jul 09, 2008
1.488
1.523
1.479
1.523
5,021
+0.04(+2.40%)
Jul 08, 2008
1.479
1.488
1.464
1.488
3,286
-0.04(-2.92%)
Jul 07, 2008
1.479
1.550
1.398
1.532
3,019
+0.05(+3.64%)
Jul 04, 2008
1.479
1.479
1.479
1.479
0
+0.00(+0.00%)
Jul 03, 2008
1.479
1.479
1.479
1.479
0
+0.00(+0.00%)
Jul 02, 2008
1.470
1.479
1.470
1.479
16,993
+0.04(+3.13%)
Jul 01, 2008
1.452
1.452
1.434
1.434
7,922
-0.01(-0.63%)
Jun 30, 2008
1.443
1.631
1.443
1.443
892
-0.11(-6.93%)
Jun 27, 2008
1.882
1.882
1.550
1.550
6,695
+0.12(+8.12%)
Jun 26, 2008
1.434
1.434
1.434
1.434
0
+0.00(+0.00%)
Jun 25, 2008
1.434
1.434
1.434
1.434
1,115
+0.00(+0.00%)
Jun 24, 2008
1.273
1.470
1.273
1.434
7,388
-0.04(-2.44%)
Jun 23, 2008
1.273
1.470
1.273
1.470
3,512
-0.03(-1.80%)
Jun 20, 2008
1.479
1.506
1.434
1.497
7,176
-0.08(-5.11%)
Jun 19, 2008
1.389
1.909
1.380
1.577
13,047
+0.20(+14.29%)
Jun 18, 2008
1.380
1.389
1.380
1.380
1,450
-0.01(-0.65%)
Jun 17, 2008
1.335
1.497
1.335
1.389
4,404
+0.05(+4.03%)
Jun 16, 2008
1.326
1.335
1.326
1.335
4,906
+0.04(+2.76%)
Jun 13, 2008
1.273
1.299
1.273
1.299
1,004
-0.03(-2.03%)
Jun 12, 2008
1.273
1.326
1.273
1.326
4,418
+0.01(+0.68%)
Jun 11, 2008
1.264
1.335
1.264
1.317
18,804
+0.09(+7.30%)
Jun 10, 2008
1.228
1.228
1.174
1.228
1,729
-0.04(-2.84%)
Jun 09, 2008
1.228
1.264
1.219
1.264
1,299
-0.01(-0.70%)
Jun 06, 2008
1.228
1.273
1.228
1.273
1,004
-0.03(-2.06%)
Jun 05, 2008
1.246
1.299
1.228
1.299
6,287
+0.01(+0.69%)
Jun 04, 2008
1.290
1.299
1.273
1.290
2,343
-0.01(-0.69%)
Jun 03, 2008
1.326
1.335
1.246
1.299
17,630
+0.04(+3.57%)
Jun 02, 2008
1.335
1.335
1.255
1.255
2,566
-0.03(-2.10%)
May 30, 2008
1.308
1.308
1.282
1.282
2,875
-0.02(-1.38%)
May 29, 2008
1.308
1.461
1.282
1.299
7,141
-0.04(-3.33%)
May 28, 2008
1.335
1.344
1.317
1.344
2,454
-0.04(-3.23%)
May 27, 2008
1.443
1.452
1.380
1.389
3,291
+0.01(+0.65%)
May 26, 2008
1.506
1.506
1.371
1.380
3,302
+0.00(+0.00%)
May 23, 2008
1.506
1.506
1.371
1.380
3,302
-0.18(-11.49%)
May 22, 2008
1.559
1.559
1.559
1.559
245
+0.04(+2.35%)
May 21, 2008
1.586
1.586
1.497
1.523
6,940
+0.04(+2.41%)
May 20, 2008
1.550
1.550
1.461
1.488
3,682
-0.04(-2.35%)
May 19, 2008
1.622
1.631
1.523
1.523
19,557
-0.18(-10.53%)
May 16, 2008
1.739
1.739
1.595
1.703
4,017
+0.05(+3.26%)
May 15, 2008
1.658
1.954
1.622
1.649
26,018
-0.10(-5.64%)
May 14, 2008
1.703
1.972
1.685
1.748
3,514
+0.01(+0.52%)
May 13, 2008
1.846
1.846
1.649
1.739
2,778
-0.16(-8.49%)
May 12, 2008
1.972
1.972
1.882
1.900
6,472
-0.07(-3.64%)
May 09, 2008
1.909
2.061
1.909
1.972
1,896
+0.13(+7.32%)
May 08, 2008
1.846
1.846
1.837
1.837
4,580
+0.00(+0.00%)
May 07, 2008
1.846
1.846
1.837
1.837
781
+0.00(+0.00%)
May 06, 2008
1.998
1.998
1.837
1.837
7,157
-0.22(-10.87%)
May 05, 2008
2.016
2.106
2.016
2.061
3,574
+0.05(+2.36%)
May 02, 2008
1.927
2.106
1.927
2.014
3,124
-0.15(-6.76%)
May 01, 2008
2.240
2.240
1.989
2.160
8,257
+0.03(+1.26%)
Apr 30, 2008
1.963
2.688
1.963
2.133
66,315
+0.25(+13.33%)
Apr 29, 2008
1.882
1.882
1.882
1.882
553
+0.04(+1.94%)
Apr 28, 2008
1.837
1.891
1.837
1.846
1,339
+0.03(+1.48%)
Apr 25, 2008
1.810
1.963
1.810
1.819
3,628
+0.01(+0.45%)
Apr 24, 2008
1.810
1.811
1.810
1.811
1,595
+0.00(+0.05%)
Apr 23, 2008
1.792
1.810
1.792
1.810
2,683
+0.01(+0.50%)
Apr 22, 2008
1.748
1.963
1.748
1.801
5,888
-0.05(-2.90%)
Apr 21, 2008
1.873
1.873
1.748
1.855
6,190
+0.00(+0.00%)
Apr 18, 2008
1.541
1.855
1.532
1.855
22,722
+0.31(+20.35%)
Apr 17, 2008
1.541
1.541
1.541
1.541
0
+0.00(+0.00%)
Apr 16, 2008
1.550
1.550
1.541
1.541
669
+0.00(+0.00%)
Apr 15, 2008
1.452
1.559
1.362
1.541
10,074
+0.06(+4.24%)
Apr 14, 2008
1.389
1.595
1.371
1.479
5,230
+0.09(+6.45%)
Apr 11, 2008
1.362
1.577
1.362
1.389
2,008
+0.01(+0.65%)
Apr 10, 2008
1.416
1.550
1.308
1.380
6,534
-0.04(-2.53%)
Apr 09, 2008
1.389
1.416
1.389
1.416
4,017
+0.07(+5.33%)
Apr 08, 2008
1.335
1.344
1.335
1.344
223
+0.00(+0.00%)
Apr 07, 2008
1.389
1.389
1.344
1.344
892
-0.06(-4.32%)
Apr 04, 2008
1.405
1.405
1.405
1.405
251
-0.02(-1.40%)
Apr 03, 2008
1.425
1.425
1.389
1.425
2,861
+0.00(+0.00%)
Apr 02, 2008
1.398
1.425
1.398
1.425
14,211
+0.03(+1.93%)
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
.