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
)
1.640
UNCHANGED
Streaming Delayed Price
Updated: 1:10 PM EDT, May 29, 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, 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%)
Nov 01, 2016
3.663
3.663
3.663
24
-0.19(-4.94%)
Oct 31, 2016
3.948
4.043
3.520
3.853
4,164
-0.10(-2.41%)
Oct 26, 2016
3.948
3.948
3.948
1
-0.10(-2.35%)
Oct 25, 2016
3.948
4.091
3.948
4.043
4,788
+0.10(+2.41%)
Oct 24, 2016
3.948
3.948
3.715
3.948
7,141
+0.28(+7.65%)
Oct 21, 2016
3.901
3.901
3.667
3.667
1,519
-0.14(-3.63%)
Oct 20, 2016
3.948
3.948
3.805
3.805
3,102
+0.05(+1.27%)
Oct 19, 2016
3.620
3.853
3.615
3.758
3,376
-0.10(-2.47%)
Oct 18, 2016
3.805
4.424
3.663
3.853
9,043
+0.29(+8.00%)
Oct 17, 2016
3.710
4.424
3.472
3.568
15,516
-0.03(-0.79%)
Oct 14, 2016
3.587
3.596
3.577
3.596
1,173
+0.19(+5.59%)
Oct 13, 2016
3.325
3.653
3.325
3.406
9,379
+0.16(+4.83%)
Oct 12, 2016
3.320
3.320
3.187
3.249
1,920
-0.07(-2.15%)
Oct 11, 2016
3.187
3.330
3.187
3.320
10,261
+0.18(+5.64%)
Oct 10, 2016
3.225
3.225
3.143
3.143
2,806
-0.03(-0.79%)
Oct 07, 2016
3.187
3.187
3.163
3.168
3,274
+0.06(+1.83%)
Oct 06, 2016
3.197
3.235
3.111
3.111
2,517
+0.01(+0.31%)
Oct 05, 2016
3.221
3.221
3.101
3.101
2,196
-0.17(-5.23%)
Oct 04, 2016
3.187
3.282
3.054
3.273
10,649
+0.13(+4.24%)
Oct 03, 2016
3.144
3.149
3.082
3.139
2,406
+0.06(+1.85%)
Sep 30, 2016
3.159
3.159
3.082
3.082
3,608
-0.02(-0.61%)
Sep 29, 2016
3.254
3.254
2.911
3.101
6,980
-0.10(-3.26%)
Sep 28, 2016
3.255
3.282
3.206
3.206
1,923
-0.07(-2.04%)
Sep 27, 2016
3.254
3.292
3.178
3.273
4,200
+0.02(+0.58%)
Sep 26, 2016
3.197
3.264
3.145
3.254
3,503
-0.01(-0.29%)
Sep 23, 2016
3.210
3.263
3.210
3.263
2,198
+0.12(+3.94%)
Sep 22, 2016
3.139
3.244
3.139
3.139
1,594
-0.01(-0.30%)
Sep 21, 2016
3.206
3.254
3.149
3.149
1,897
-0.06(-1.78%)
Sep 20, 2016
3.197
3.235
3.187
3.206
2,510
+0.11(+3.69%)
Sep 19, 2016
3.101
3.273
3.092
3.092
18,097
+0.01(+0.31%)
Sep 16, 2016
3.237
3.311
3.082
3.082
9,863
-0.15(-4.71%)
Sep 15, 2016
3.270
3.282
3.235
3.235
3,641
-0.07(-2.01%)
Sep 14, 2016
3.120
3.330
3.120
3.301
7,565
-0.02(-0.57%)
Sep 13, 2016
3.211
3.330
3.187
3.320
2,499
+0.12(+3.87%)
Sep 12, 2016
3.395
3.396
3.178
3.197
12,268
-0.20(-5.88%)
Sep 09, 2016
3.273
3.396
3.203
3.396
30,181
+0.12(+3.78%)
Sep 08, 2016
3.226
3.282
3.025
3.273
11,138
+0.09(+2.69%)
Sep 07, 2016
3.282
3.282
3.187
3.187
3,035
-0.10(-2.90%)
Sep 06, 2016
3.339
3.501
3.111
3.282
13,320
-0.18(-5.22%)
Sep 02, 2016
3.263
3.463
3.463
3.463
4,940
-0.02(-0.55%)
Sep 01, 2016
3.472
3.482
3.444
3.482
3,923
+0.04(+1.11%)
Aug 31, 2016
3.254
3.444
3.254
3.444
9,291
+0.08(+2.26%)
Aug 30, 2016
3.472
3.472
3.187
3.368
9,445
+0.00(+0.00%)
Aug 29, 2016
3.387
3.387
3.174
3.368
2,984
+0.00(+0.00%)
Aug 26, 2016
3.453
3.453
2.968
3.368
17,502
+0.05(+1.43%)
Aug 25, 2016
3.377
3.515
3.187
3.320
18,580
-0.06(-1.69%)
Aug 24, 2016
3.273
3.596
3.254
3.377
4,423
+0.07(+2.01%)
Aug 23, 2016
3.330
3.537
3.101
3.311
78,512
-0.03(-0.85%)
Aug 22, 2016
3.710
4.081
3.339
3.339
146,177
-0.23(-6.40%)
Aug 15, 2016
3.815
3.568
3.568
3.568
17
-0.29(-7.64%)
Aug 11, 2016
3.872
3.863
3.863
3.863
50
-0.04(-0.98%)
Aug 10, 2016
3.901
3.948
3.901
3.901
853
-0.04(-0.97%)
Aug 09, 2016
3.901
3.958
3.901
3.939
620
+0.00(+0.07%)
Aug 08, 2016
3.936
3.936
3.936
3.936
496
-0.02(-0.55%)
Aug 05, 2016
3.901
3.958
3.882
3.958
1,146
+0.00(+0.00%)
Aug 04, 2016
4.043
4.043
3.948
3.958
721
-0.09(-2.12%)
Aug 03, 2016
3.973
4.043
3.901
4.043
2,278
+0.00(+0.00%)
Aug 02, 2016
3.963
4.043
3.901
4.043
355
+0.03(+0.71%)
Jul 29, 2016
3.901
4.015
4.015
4.015
33
+0.02(+0.48%)
Jul 28, 2016
4.091
4.091
3.996
3.996
683
+0.23(+6.06%)
Jul 26, 2016
3.758
3.767
3.767
3.767
136
-0.04(-1.00%)
Jul 25, 2016
3.996
4.043
3.767
3.805
5,385
-0.24(-5.88%)
Jul 18, 2016
4.091
4.043
4.043
4.043
9
+0.05(+1.19%)
Jul 14, 2016
3.805
3.996
3.996
3.996
7
+0.10(+2.44%)
Jul 08, 2016
3.948
3.901
3.901
3.901
127
-0.05(-1.20%)
Jul 07, 2016
3.948
3.948
3.948
3.948
491
+0.21(+5.60%)
Jul 05, 2016
3.739
3.739
3.739
3.739
767
+0.00(+0.00%)
Jul 01, 2016
3.682
3.739
3.739
3.739
3,889
-0.03(-0.76%)
Jun 30, 2016
3.805
3.882
3.767
3.767
5,770
-0.03(-0.75%)
Jun 29, 2016
3.767
4.243
3.767
3.796
1,319
-0.15(-3.86%)
Jun 28, 2016
4.119
4.119
3.767
3.948
3,643
-0.03(-0.72%)
Jun 27, 2016
3.806
3.977
3.758
3.977
5,852
+0.18(+4.76%)
Jun 24, 2016
3.824
3.824
3.767
3.796
1,760
+0.03(+0.76%)
Jun 23, 2016
3.824
3.824
3.767
3.767
1,116
+0.01(+0.25%)
Jun 22, 2016
3.763
3.763
3.758
3.758
995
+0.02(+0.51%)
Jun 21, 2016
3.721
3.739
3.680
3.739
934
+0.02(+0.62%)
Jun 20, 2016
3.652
3.763
3.652
3.716
1,004
+0.07(+1.97%)
Jun 17, 2016
3.744
3.744
3.644
3.644
2,025
+0.04(+1.06%)
Jun 16, 2016
3.784
3.784
3.606
3.606
1,322
+0.14(+4.12%)
Jun 15, 2016
3.358
3.549
3.343
3.463
3,667
+0.06(+1.68%)
Jun 14, 2016
3.491
3.539
3.339
3.406
2,125
-0.09(-2.45%)
Jun 13, 2016
3.501
3.501
3.349
3.491
1,347
+0.13(+3.96%)
Jun 10, 2016
3.339
3.358
3.339
3.358
752
+0.00(+0.06%)
Jun 09, 2016
3.356
3.356
3.356
3.356
796
-0.00(-0.14%)
Jun 08, 2016
3.368
3.368
3.361
3.361
999
-0.01(-0.21%)
Jun 07, 2016
3.412
3.412
3.339
3.368
2,309
-0.09(-2.59%)
Jun 06, 2016
3.511
3.511
3.457
3.457
2,325
-0.01(-0.16%)
Jun 03, 2016
3.433
3.463
3.433
3.463
2,350
+0.09(+2.53%)
Jun 02, 2016
3.475
3.491
3.377
3.377
957
-0.10(-2.74%)
Jun 01, 2016
3.434
3.572
3.268
3.472
4,412
-0.03(-0.82%)
May 31, 2016
3.387
3.508
3.387
3.501
3,489
+0.11(+3.37%)
May 27, 2016
3.225
3.387
3.387
3.387
6,096
+0.11(+3.49%)
May 26, 2016
3.197
3.394
3.197
3.273
6,239
-0.05(-1.43%)
May 25, 2016
3.054
3.320
3.054
3.320
2,134
+0.13(+4.18%)
May 24, 2016
3.063
3.271
3.063
3.187
4,254
+0.00(+0.00%)
May 23, 2016
3.225
3.273
3.126
3.187
3,279
+0.03(+0.90%)
May 20, 2016
3.198
3.273
3.092
3.159
3,961
-0.03(-0.87%)
May 19, 2016
3.186
3.186
3.186
3.186
523
-0.06(-1.94%)
May 18, 2016
3.249
3.249
3.249
3.249
478
+0.06(+1.96%)
May 17, 2016
3.282
3.358
3.149
3.187
6,281
-0.17(-5.10%)
May 16, 2016
3.767
3.767
3.358
3.358
12,605
-0.32(-8.79%)
May 13, 2016
3.682
3.682
3.682
3.682
112
-0.08(-2.14%)
May 11, 2016
3.758
3.762
3.762
3.762
298
-0.14(-3.55%)
May 09, 2016
4.091
3.901
3.901
3.901
3
-0.01(-0.24%)
May 06, 2016
3.967
3.967
3.910
3.910
738
-0.07(-1.67%)
May 05, 2016
3.891
3.996
3.853
3.977
1,955
+0.02(+0.48%)
May 04, 2016
3.882
4.196
3.882
3.958
1,949
+0.04(+0.97%)
May 03, 2016
3.652
3.920
3.596
3.920
924
-0.06(-1.44%)
Apr 29, 2016
3.920
3.977
3.977
3.977
210
-0.12(-3.02%)
Apr 28, 2016
4.072
4.100
3.967
4.100
3,919
+0.07(+1.65%)
Apr 27, 2016
4.186
4.186
3.967
4.034
1,680
+0.00(+0.00%)
Apr 26, 2016
4.329
4.329
4.034
4.034
5,212
-0.37(-8.32%)
Apr 25, 2016
4.400
4.400
4.400
4.400
327
+0.01(+0.22%)
Apr 22, 2016
4.243
4.391
4.205
4.391
1,484
+0.07(+1.65%)
Apr 21, 2016
4.376
4.376
4.319
4.319
282
+0.06(+1.34%)
Apr 20, 2016
4.043
4.262
4.015
4.262
1,195
+0.07(+1.59%)
Apr 19, 2016
4.215
4.338
4.138
4.196
3,686
+0.19(+4.75%)
Apr 18, 2016
4.329
4.329
3.824
4.005
4,614
-0.31(-7.27%)
Apr 15, 2016
4.349
4.528
4.319
4.319
2,129
-0.17(-3.81%)
Apr 14, 2016
4.519
4.519
4.481
4.490
3,835
+0.01(+0.21%)
Apr 12, 2016
4.481
4.481
4.481
4.481
36
+0.14(+3.29%)
Apr 11, 2016
4.386
4.576
4.338
4.338
6,113
-0.07(-1.51%)
Apr 08, 2016
4.538
4.662
4.348
4.405
3,036
-0.19(-4.14%)
Apr 07, 2016
4.621
4.624
4.548
4.595
953
-0.05(-1.02%)
Apr 06, 2016
4.652
4.652
4.605
4.643
567
+0.05(+1.03%)
Apr 05, 2016
4.624
4.737
4.519
4.595
3,070
+0.04(+0.83%)
Apr 04, 2016
4.595
4.737
4.283
4.557
6,390
-0.09(-1.84%)
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
.