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 (%)
Aug 31, 2018
2.646
2.646
2.646
0
+0.19(+7.84%)
Aug 30, 2018
2.440
2.453
2.440
2.453
1,226
+0.10(+4.08%)
Aug 29, 2018
2.309
2.357
2.261
2.357
6,006
-0.05(-2.00%)
Aug 28, 2018
2.405
2.405
2.405
2.405
1,049
+0.00(+0.00%)
Aug 27, 2018
2.405
2.501
2.405
2.405
2,798
-0.19(-7.41%)
Aug 24, 2018
2.501
2.598
2.501
2.598
935
+0.10(+3.85%)
Aug 23, 2018
2.501
2.501
2.501
2.501
776
-0.05(-1.89%)
Aug 22, 2018
2.549
2.549
2.549
2.549
772
+0.10(+3.92%)
Aug 21, 2018
2.581
2.581
2.357
2.453
2,274
+0.00(+0.00%)
Aug 20, 2018
2.357
2.598
2.213
2.453
5,107
-0.10(-3.77%)
Aug 17, 2018
2.549
2.549
2.549
84
+0.00(+0.00%)
Aug 16, 2018
2.726
2.726
2.473
2.549
1,408
-0.14(-5.36%)
Aug 15, 2018
2.742
2.742
2.694
2.694
1,150
+0.38(+16.67%)
Aug 14, 2018
2.549
2.790
2.309
2.309
17,895
+0.00(+0.00%)
Aug 13, 2018
2.309
2.549
2.309
2.309
1,483
-0.14(-5.88%)
Aug 10, 2018
2.453
2.501
2.453
2.453
2,286
+0.05(+2.00%)
Aug 09, 2018
2.405
2.405
2.405
83
+0.00(+0.00%)
Aug 08, 2018
2.405
2.405
2.405
2.405
544
+0.00(+0.00%)
Aug 07, 2018
2.309
2.501
2.117
2.405
9,685
-0.14(-5.66%)
Aug 06, 2018
2.549
2.549
2.549
110
+0.00(+0.00%)
Aug 03, 2018
2.549
2.549
2.549
108
+0.00(+0.00%)
Aug 02, 2018
2.266
2.549
2.266
2.549
977
+0.00(+0.00%)
Aug 01, 2018
151
+0.00(+0.00%)
Jul 31, 2018
2.357
2.501
2.229
2.501
1,873
+0.12(+4.98%)
Jul 30, 2018
2.453
2.453
2.261
2.383
1,571
-0.07(-2.88%)
Jul 27, 2018
2.501
2.501
2.453
2.453
1,351
+0.14(+6.03%)
Jul 26, 2018
2.261
2.314
2.261
2.314
2,957
+0.00(+0.21%)
Jul 25, 2018
2.314
2.314
2.309
2.309
1,011
-0.19(-7.69%)
Jul 24, 2018
2.501
2.501
2.405
2.501
5,875
+0.04(+1.56%)
Jul 23, 2018
2.405
2.525
2.405
2.463
7,087
-0.04(-1.54%)
Jul 20, 2018
2.501
2.501
2.405
2.501
5,156
+0.05(+1.96%)
Jul 19, 2018
2.453
2.453
2.453
2.453
258
-0.10(-3.77%)
Jul 18, 2018
2.453
2.598
2.357
2.549
8,606
-0.05(-1.85%)
Jul 17, 2018
2.289
2.598
2.289
2.598
10,263
+0.26(+11.33%)
Jul 16, 2018
2.348
2.348
2.333
2.333
713
+0.04(+1.56%)
Jul 13, 2018
2.309
2.309
2.261
2.297
1,134
-0.03(-1.27%)
Jul 12, 2018
2.327
2.327
2.327
2.327
328
-0.03(-1.28%)
Jul 11, 2018
2.405
2.405
2.357
2.357
2,185
+0.00(+0.00%)
Jul 10, 2018
2.309
2.357
2.309
2.357
5,565
+0.10(+4.26%)
Jul 09, 2018
2.501
2.501
2.261
2.261
11,799
-0.10(-4.08%)
Jul 06, 2018
2.501
2.554
2.357
2.357
7,029
-0.12(-4.85%)
Jul 05, 2018
2.477
2.477
2.477
2.477
1,282
+0.02(+0.98%)
Jul 03, 2018
2.453
2.453
2.453
0
+0.00(+0.00%)
Jul 02, 2018
2.646
2.646
2.309
2.453
10,437
-0.14(-5.56%)
Jun 29, 2018
2.309
2.598
2.309
2.598
5,245
+0.19(+8.00%)
Jun 27, 2018
2.405
2.405
2.405
121
-0.10(-3.85%)
Jun 26, 2018
2.525
2.549
2.501
2.501
10,876
+0.10(+4.00%)
Jun 25, 2018
2.549
2.549
2.405
2.405
1,530
-0.10(-3.85%)
Jun 22, 2018
2.501
2.501
2.501
2.501
1,113
+0.14(+5.91%)
Jun 21, 2018
2.453
2.598
2.362
2.362
2,248
+0.00(+0.20%)
Jun 20, 2018
2.261
2.444
2.261
2.357
2,130
+0.05(+2.08%)
Jun 19, 2018
2.405
2.453
2.309
2.309
2,121
-0.10(-4.00%)
Jun 18, 2018
2.405
2.598
2.213
2.405
4,470
+0.00(+0.00%)
Jun 15, 2018
2.598
2.405
2.405
9,621
-0.19(-7.41%)
Jun 14, 2018
2.838
2.838
2.598
2.598
4,129
-0.05(-1.82%)
Jun 13, 2018
2.511
2.766
2.497
2.646
15,711
+0.14(+5.77%)
Jun 12, 2018
2.567
2.598
2.501
2.501
7,071
-0.05(-1.89%)
Jun 11, 2018
2.598
2.598
2.549
2.549
2,036
+0.00(+0.00%)
Jun 08, 2018
2.549
2.646
2.549
2.549
3,198
-0.10(-3.64%)
Jun 07, 2018
2.621
2.742
2.598
2.646
5,707
+0.05(+1.85%)
Jun 06, 2018
2.833
2.833
2.598
2.598
3,530
-0.19(-6.90%)
Jun 05, 2018
2.646
2.838
2.646
2.790
2,053
+0.00(+0.00%)
Jun 04, 2018
2.718
2.790
2.718
2.790
1,630
+0.00(+0.00%)
Jun 01, 2018
2.694
2.838
2.598
2.790
4,919
-0.05(-1.70%)
May 31, 2018
2.801
2.838
2.646
2.838
3,082
+0.10(+3.53%)
May 30, 2018
2.742
2.838
2.726
2.741
2,324
+0.14(+5.53%)
May 29, 2018
2.598
2.598
2.573
2.598
1,603
+0.00(+0.19%)
May 25, 2018
2.593
2.593
2.593
0
+0.04(+1.70%)
May 24, 2018
2.646
2.646
2.549
2.549
2,251
-0.10(-3.64%)
May 23, 2018
2.742
2.742
2.646
2.646
2,360
+0.10(+3.77%)
May 22, 2018
2.742
2.742
2.463
2.549
3,657
-0.05(-1.85%)
May 21, 2018
2.737
2.742
2.598
2.598
2,014
-0.05(-1.82%)
May 18, 2018
2.670
2.670
2.646
2.646
1,532
+0.00(+0.00%)
May 17, 2018
2.742
2.742
2.646
2.646
2,023
+0.00(+0.00%)
May 16, 2018
2.742
2.742
2.549
2.646
12,548
-0.10(-3.51%)
May 15, 2018
2.646
2.838
2.646
2.742
24,208
+0.10(+3.64%)
May 14, 2018
2.886
2.886
2.598
2.646
5,003
-0.24(-8.33%)
May 11, 2018
2.886
2.886
2.742
2.886
31,901
-0.10(-3.23%)
May 09, 2018
2.982
2.982
2.982
58
-0.05(-1.59%)
May 08, 2018
3.127
3.127
3.030
3.030
1,270
+0.02(+0.64%)
May 07, 2018
2.982
3.175
2.982
3.011
1,747
-0.16(-5.15%)
May 02, 2018
3.175
3.175
3.175
54
+0.05(+1.54%)
Apr 30, 2018
3.127
3.127
3.127
298
+0.00(+0.00%)
Apr 27, 2018
3.030
3.127
2.934
3.127
3,142
+0.00(+0.00%)
Apr 26, 2018
3.175
3.175
3.083
3.127
5,300
+0.07(+2.20%)
Apr 25, 2018
2.990
3.127
2.990
3.059
996
-0.07(-2.15%)
Apr 23, 2018
3.127
3.127
3.127
129
+0.13(+4.32%)
Apr 20, 2018
2.997
2.997
2.997
2.997
602
-0.03(-1.10%)
Apr 19, 2018
3.030
3.030
3.030
3.030
380
+0.05(+1.61%)
Apr 18, 2018
2.978
3.002
2.934
2.982
8,206
+0.00(+0.00%)
Apr 17, 2018
2.978
2.982
2.978
2.982
3,063
-0.05(-1.59%)
Apr 16, 2018
3.030
3.030
3.030
3.030
1,045
+0.00(+0.00%)
Apr 13, 2018
3.079
3.079
3.006
3.030
4,548
-0.05(-1.56%)
Apr 12, 2018
3.121
3.121
3.079
3.079
566
-0.05(-1.45%)
Apr 11, 2018
3.079
3.203
3.079
3.124
747
+0.02(+0.53%)
Apr 10, 2018
3.108
3.108
3.108
3.108
633
-0.05(-1.52%)
Apr 09, 2018
3.224
3.224
3.012
3.155
3,434
-0.05(-1.49%)
Apr 06, 2018
3.292
3.292
3.203
3.203
1,002
-0.10(-2.90%)
Apr 04, 2018
3.299
3.299
3.299
81
+0.14(+4.55%)
Apr 03, 2018
3.012
3.299
3.012
3.155
1,931
-0.05(-1.49%)
Apr 02, 2018
3.203
3.203
3.203
3.203
659
+0.05(+1.52%)
Mar 29, 2018
3.155
3.155
3.155
0
+0.10(+3.12%)
Mar 28, 2018
3.155
3.155
2.964
3.060
2,357
-0.05(-1.54%)
Mar 23, 2018
3.108
3.108
3.108
129
+0.14(+4.84%)
Mar 22, 2018
2.964
3.108
2.964
2.964
682
-0.14(-4.62%)
Mar 21, 2018
3.108
3.108
2.964
3.108
1,321
+0.00(+0.00%)
Mar 19, 2018
3.108
3.108
3.108
77
+0.05(+1.56%)
Mar 16, 2018
3.071
3.155
3.060
3.060
2,937
-0.10(-3.03%)
Mar 15, 2018
3.155
3.155
3.065
3.155
3,719
+0.00(+0.15%)
Mar 14, 2018
3.155
3.155
3.108
3.151
2,009
-0.00(-0.15%)
Mar 13, 2018
3.203
3.203
3.108
3.155
6,001
-0.12(-3.65%)
Mar 12, 2018
3.275
3.347
3.203
3.275
3,430
+0.07(+2.24%)
Mar 09, 2018
3.210
3.299
3.203
3.203
1,527
+0.00(+0.00%)
Mar 07, 2018
3.203
3.203
3.203
111
+0.05(+1.52%)
Mar 06, 2018
3.251
3.251
3.155
3.155
2,305
-0.05(-1.49%)
Mar 05, 2018
3.110
3.203
3.110
3.203
2,563
-0.04(-1.33%)
Mar 01, 2018
3.246
3.246
3.246
152
-0.05(-1.59%)
Feb 28, 2018
3.347
3.347
3.155
3.299
5,556
-0.14(-4.17%)
Feb 26, 2018
3.442
3.442
3.442
0
+0.09(+2.71%)
Feb 23, 2018
3.351
3.351
3.351
3.351
531
+0.03(+1.01%)
Feb 21, 2018
3.318
3.318
3.318
17
-0.03(-0.86%)
Feb 16, 2018
3.347
3.347
3.347
88
+0.14(+4.48%)
Feb 14, 2018
3.203
3.203
3.203
457
+0.10(+3.08%)
Feb 13, 2018
3.060
3.155
3.060
3.108
1,954
+0.00(+0.00%)
Feb 12, 2018
3.108
3.108
3.108
3.108
181
+0.14(+4.84%)
Feb 09, 2018
3.012
3.012
2.964
2.964
753
+0.00(+0.00%)
Feb 08, 2018
3.155
3.155
2.964
2.964
7,409
-0.24(-7.46%)
Feb 06, 2018
3.203
3.203
3.203
66
+0.00(+0.00%)
Feb 05, 2018
3.347
3.347
3.155
3.203
8,772
-0.05(-1.47%)
Feb 02, 2018
3.442
3.442
3.251
3.251
1,624
-0.33(-9.33%)
Jan 30, 2018
3.586
3.586
3.586
190
-0.05(-1.32%)
Jan 29, 2018
3.442
3.681
3.442
3.633
9,248
+0.19(+5.56%)
Jan 25, 2018
3.442
3.442
3.442
117
+0.14(+4.35%)
Jan 24, 2018
3.299
3.299
3.299
3.299
1,771
-0.05(-1.43%)
Jan 23, 2018
3.347
3.347
3.347
3.347
1,741
+0.00(+0.00%)
Jan 22, 2018
3.340
3.347
3.340
3.347
3,256
+0.01(+0.34%)
Jan 19, 2018
3.251
3.347
3.251
3.335
3,020
+0.13(+4.12%)
Jan 18, 2018
3.155
3.203
3.155
3.203
2,379
+0.00(+0.15%)
Jan 17, 2018
3.155
3.198
3.108
3.198
2,857
+0.04(+1.36%)
Jan 16, 2018
3.108
3.155
3.108
3.155
6,146
-0.05(-1.49%)
Jan 12, 2018
3.203
3.203
3.203
0
+0.00(+0.15%)
Jan 11, 2018
3.155
3.203
3.155
3.198
1,969
-0.00(-0.15%)
Jan 10, 2018
3.203
3.203
3.179
3.203
1,554
-0.05(-1.47%)
Jan 09, 2018
3.203
3.288
3.203
3.251
2,059
+0.05(+1.49%)
Jan 08, 2018
3.442
3.442
3.203
3.203
13,380
-0.29(-8.22%)
Jan 05, 2018
3.108
3.490
3.108
3.490
7,897
+0.38(+12.31%)
Jan 04, 2018
3.203
3.251
3.108
3.108
2,880
-0.10(-2.99%)
Jan 03, 2018
3.340
3.340
3.108
3.203
25,456
+0.10(+3.08%)
Jan 02, 2018
3.251
3.108
3.108
2,437
-0.14(-4.41%)
Dec 29, 2017
3.251
3.251
3.251
0
+0.14(+4.62%)
Dec 28, 2017
3.394
3.394
3.108
3.108
10,319
-0.10(-2.99%)
Dec 27, 2017
3.394
3.394
3.203
3.203
3,541
-0.24(-6.94%)
Dec 26, 2017
3.490
3.490
3.347
3.442
6,610
-0.24(-6.49%)
Dec 22, 2017
3.681
3.681
3.442
3.681
5,956
+0.00(+0.00%)
Dec 21, 2017
3.442
3.825
3.442
3.681
6,575
+0.38(+11.59%)
Dec 20, 2017
3.442
3.538
3.275
3.299
3,244
-0.29(-8.00%)
Dec 19, 2017
3.251
3.586
3.251
3.586
5,380
+0.05(+1.35%)
Dec 18, 2017
3.155
3.538
3.155
3.538
8,323
+0.14(+4.23%)
Dec 15, 2017
3.245
3.442
3.065
3.394
11,215
+0.14(+4.41%)
Dec 14, 2017
2.945
3.299
2.945
3.251
6,201
+0.24(+7.94%)
Dec 13, 2017
3.012
3.060
2.869
3.012
13,558
+0.05(+1.61%)
Dec 12, 2017
3.060
3.203
2.964
2.964
21,396
-0.24(-7.46%)
Dec 11, 2017
3.251
3.299
3.060
3.203
10,496
-0.10(-2.90%)
Dec 08, 2017
3.347
3.347
3.203
3.299
2,172
-0.05(-1.43%)
Dec 07, 2017
3.442
3.442
3.347
3.347
3,997
-0.12(-3.45%)
Dec 06, 2017
3.466
3.466
3.466
3.466
37,350
+0.12(+3.57%)
Dec 05, 2017
3.574
3.574
3.299
3.347
2,273
-0.10(-2.78%)
Dec 04, 2017
3.442
3.155
3.442
1,718
-0.10(-2.70%)
Dec 01, 2017
3.500
3.538
3.347
3.538
910
+0.10(+2.78%)
Nov 30, 2017
3.590
3.607
3.442
3.442
3,400
-0.10(-2.70%)
Nov 29, 2017
3.538
3.538
3.529
3.538
7,712
+0.07(+1.93%)
Nov 28, 2017
3.471
3.471
3.471
3.471
662
+0.03(+0.83%)
Nov 27, 2017
3.453
3.538
3.358
3.442
7,836
-0.10(-2.70%)
Nov 24, 2017
3.526
3.538
3.442
3.538
1,230
+0.00(+0.00%)
Nov 22, 2017
3.633
3.633
3.538
3.538
1,212
+0.10(+2.78%)
Nov 21, 2017
3.586
3.633
3.442
3.442
1,433
-0.18(-5.01%)
Nov 20, 2017
3.538
3.633
3.538
3.624
3,541
+0.18(+5.27%)
Nov 17, 2017
3.633
3.633
3.442
3.442
1,580
-0.05(-1.37%)
Nov 16, 2017
3.394
3.490
3.394
3.490
952
+0.00(+0.00%)
Nov 15, 2017
3.633
3.633
3.490
3.490
1,006
+0.05(+1.39%)
Nov 14, 2017
3.490
3.633
3.394
3.442
2,432
+0.10(+2.86%)
Nov 10, 2017
3.347
3.347
3.347
5
+0.00(+0.00%)
Nov 09, 2017
3.347
3.347
3.347
3.347
659
+0.05(+1.45%)
Nov 08, 2017
3.490
3.490
3.299
3.299
1,411
+0.05(+1.47%)
Nov 07, 2017
3.251
3.251
3.251
3.251
200
-0.19(-5.56%)
Nov 06, 2017
3.442
3.490
3.442
3.442
9,170
+0.00(+0.00%)
Nov 03, 2017
3.490
3.490
3.358
3.442
1,404
-0.05(-1.37%)
Nov 02, 2017
3.490
3.490
2.945
3.490
4,530
-0.14(-3.95%)
Nov 01, 2017
3.538
3.633
3.394
3.633
10,082
+0.24(+7.04%)
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%)
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
.