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 (%)
Sep 30, 2010
1.568
1.568
1.470
1.470
4,240
-0.09(-5.75%)
Sep 29, 2010
1.559
1.568
1.559
1.559
1,422
+0.00(+0.00%)
Sep 28, 2010
1.577
1.577
1.559
1.559
8,411
-0.03(-1.70%)
Sep 27, 2010
1.622
1.658
1.443
1.586
15,455
-0.06(-3.80%)
Sep 24, 2010
1.622
1.658
1.622
1.649
835
+0.02(+1.10%)
Sep 23, 2010
1.631
1.631
1.631
1.631
111
-0.04(-2.31%)
Sep 22, 2010
1.622
1.694
1.613
1.670
9,764
+0.04(+2.61%)
Sep 21, 2010
1.658
1.658
1.627
1.627
12,581
-0.06(-3.42%)
Sep 20, 2010
1.416
1.721
1.416
1.685
48,038
+0.21(+14.63%)
Sep 17, 2010
1.452
1.470
1.344
1.470
6,737
+0.08(+5.81%)
Sep 15, 2010
1.353
1.389
1.353
1.389
11,964
+0.03(+1.97%)
Sep 14, 2010
1.344
1.371
1.344
1.362
8,750
+0.01(+0.66%)
Sep 13, 2010
1.343
1.353
1.326
1.353
6,472
+0.05(+4.14%)
Sep 10, 2010
1.273
1.321
1.273
1.299
8,313
+0.02(+1.40%)
Sep 09, 2010
1.290
1.290
1.120
1.282
12,185
-0.02(-1.38%)
Sep 08, 2010
1.282
1.299
1.282
1.299
8,115
+0.02(+1.40%)
Sep 07, 2010
1.290
1.290
1.201
1.282
29,233
-0.01(-0.69%)
Sep 03, 2010
1.246
1.299
1.246
1.290
11,158
+0.06(+5.11%)
Sep 02, 2010
1.228
1.228
1.228
1.228
7,811
+0.01(+0.74%)
Sep 01, 2010
1.156
1.219
1.156
1.219
17,578
+0.09(+7.94%)
Aug 31, 2010
1.093
1.165
1.049
1.129
31,431
+0.04(+3.28%)
Aug 30, 2010
1.093
1.093
1.093
1.093
669
-0.03(-2.40%)
Aug 26, 2010
1.084
1.120
1.120
1.120
14,059
-0.01(-0.79%)
Aug 25, 2010
1.040
1.129
1.040
1.129
26,022
+0.03(+2.44%)
Aug 24, 2010
1.138
1.138
1.031
1.102
3,102
+0.03(+2.50%)
Aug 23, 2010
1.093
1.138
1.075
1.075
7,557
+0.00(+0.00%)
Aug 20, 2010
1.120
1.120
1.075
1.075
8,962
-0.04(-4.00%)
Aug 19, 2010
1.120
1.120
1.075
1.120
6,705
-0.04(-3.85%)
Aug 18, 2010
1.165
1.165
1.120
1.165
15,448
+0.08(+7.44%)
Aug 16, 2010
1.084
1.084
1.084
1.084
817
-0.08(-6.92%)
Aug 13, 2010
1.165
1.165
1.165
1.165
223
+0.00(+0.01%)
Aug 12, 2010
1.093
1.165
1.093
1.165
1,928
+0.03(+2.35%)
Aug 11, 2010
1.165
1.165
1.138
1.138
2,007
-0.05(-4.51%)
Aug 10, 2010
1.120
1.255
1.120
1.192
7,397
+0.08(+7.25%)
Aug 09, 2010
1.165
1.165
1.111
1.111
4,463
-0.05(-4.61%)
Aug 06, 2010
1.129
1.182
1.129
1.165
13,036
+0.07(+6.56%)
Aug 05, 2010
1.093
1.093
1.093
1.093
223
+0.02(+1.67%)
Aug 04, 2010
1.075
1.075
1.075
1.075
376
+0.00(+0.00%)
Aug 03, 2010
1.120
1.120
1.075
1.075
10,147
-0.06(-5.51%)
Jul 30, 2010
1.129
1.138
1.138
1.138
446
-0.01(-0.79%)
Jul 29, 2010
1.147
1.165
1.147
1.147
3,102
+0.07(+6.68%)
Jul 28, 2010
1.084
1.084
1.075
1.075
636
-0.04(-4.00%)
Jul 27, 2010
1.084
1.120
1.084
1.120
3,347
+0.01(+1.05%)
Jul 23, 2010
1.165
1.109
1.109
1.109
3,236
+0.03(+3.08%)
Jul 22, 2010
1.165
1.165
1.075
1.075
1,115
-0.05(-4.76%)
Jul 21, 2010
1.129
1.129
1.129
1.129
200
-0.02(-1.56%)
Jul 16, 2010
1.183
1.147
1.147
1.147
37,939
+0.02(+1.59%)
Jul 15, 2010
1.147
1.174
1.129
1.129
6,751
+0.01(+0.80%)
Jul 14, 2010
1.201
1.201
1.120
1.120
14,952
-0.02(-1.58%)
Jul 13, 2010
1.120
1.138
1.075
1.138
2,401
+0.02(+1.60%)
Jul 12, 2010
1.174
1.174
1.120
1.120
7,007
-0.04(-3.85%)
Jul 09, 2010
1.165
1.255
1.156
1.165
3,090
+0.02(+1.91%)
Jul 08, 2010
1.129
1.143
1.129
1.143
3,567
+0.06(+5.41%)
Jul 07, 2010
1.174
1.174
1.084
1.084
1,228
+0.00(+0.01%)
Jul 06, 2010
1.255
1.290
1.084
1.084
2,061
-0.04(-3.97%)
Jul 02, 2010
1.129
1.129
1.129
1.129
334
-0.11(-8.70%)
Jul 01, 2010
1.183
1.237
1.183
1.237
13,699
+0.03(+2.22%)
Jun 29, 2010
1.246
1.210
1.210
1.210
7,364
+0.01(+0.75%)
Jun 25, 2010
1.228
1.228
0.9499
1.201
32,889
-0.07(-5.63%)
Jun 24, 2010
1.308
1.308
1.228
1.273
3,420
-0.05(-4.05%)
Jun 23, 2010
1.326
1.326
1.326
1.326
334
+0.00(+0.00%)
Jun 22, 2010
1.344
1.344
1.317
1.326
2,635
-0.06(-4.52%)
Jun 21, 2010
1.353
1.389
1.353
1.389
1,275
-0.03(-1.90%)
Jun 18, 2010
1.344
1.416
1.326
1.416
906
+0.11(+8.22%)
Jun 16, 2010
1.273
1.308
1.308
1.308
1,004
+0.13(+10.61%)
Jun 15, 2010
1.255
1.255
1.183
1.183
2,658
-0.08(-6.18%)
Jun 10, 2010
1.299
1.261
1.261
1.261
2,343
-0.01(-0.92%)
Jun 08, 2010
1.273
1.273
1.273
1.273
0
+0.09(+7.58%)
Jun 07, 2010
1.183
1.183
1.183
1.183
1,896
-0.04(-3.65%)
Jun 04, 2010
1.228
1.228
1.228
1.228
334
-0.03(-2.14%)
Jun 03, 2010
1.255
1.255
1.210
1.255
12,631
+0.04(+3.70%)
Jun 01, 2010
1.299
1.210
1.210
1.210
13,502
-0.09(-6.90%)
May 28, 2010
1.299
1.299
1.299
1.299
2,488
-0.04(-3.33%)
May 26, 2010
1.344
1.344
1.344
1.344
3,347
-0.00(-0.01%)
May 25, 2010
1.308
1.344
1.308
1.344
4,575
+0.03(+2.03%)
May 24, 2010
1.389
1.389
1.317
1.317
6,527
-0.08(-5.76%)
May 20, 2010
1.398
1.398
1.398
1.398
0
-0.04(-2.50%)
May 19, 2010
1.604
1.604
1.434
1.434
4,726
-0.18(-11.11%)
May 18, 2010
1.434
1.613
1.434
1.613
6,994
+0.18(+12.50%)
May 14, 2010
1.443
1.434
1.434
1.434
1,227
-0.09(-5.88%)
May 13, 2010
1.523
1.523
1.523
1.523
167
+0.01(+0.77%)
May 12, 2010
1.416
1.577
1.416
1.512
7,863
+0.02(+1.63%)
May 11, 2010
1.488
1.613
1.488
1.488
4,331
-0.13(-7.78%)
May 10, 2010
1.748
1.783
1.595
1.613
7,879
-0.02(-1.04%)
May 07, 2010
1.506
1.649
1.461
1.630
5,765
+0.18(+12.28%)
May 06, 2010
1.479
1.479
1.452
1.452
6,559
-0.03(-1.82%)
May 05, 2010
1.506
1.506
1.479
1.479
7,163
-0.04(-2.94%)
May 04, 2010
1.586
1.622
1.479
1.523
18,331
-0.11(-6.59%)
May 03, 2010
1.577
1.631
1.577
1.631
446
+0.03(+1.68%)
Apr 30, 2010
1.595
1.685
1.577
1.604
8,054
-0.07(-4.28%)
Apr 29, 2010
1.703
1.712
1.658
1.676
5,467
+0.04(+2.75%)
Apr 28, 2010
1.479
1.649
1.479
1.631
16,619
+0.15(+10.30%)
Apr 27, 2010
1.398
1.479
1.398
1.479
5,843
+0.08(+5.77%)
Apr 26, 2010
1.434
1.479
1.398
1.398
16,480
-0.04(-3.11%)
Apr 23, 2010
1.362
1.443
1.362
1.443
4,986
+0.11(+8.06%)
Apr 20, 2010
1.335
1.335
1.335
1.335
0
+0.04(+3.47%)
Apr 19, 2010
1.290
1.296
1.290
1.290
2,429
-0.01(-0.69%)
Apr 16, 2010
1.344
1.380
1.299
1.299
22,596
-0.04(-3.33%)
Apr 15, 2010
1.344
1.344
1.344
1.344
2,319
+0.01(+0.67%)
Apr 14, 2010
1.299
1.335
1.299
1.335
223
+0.02(+1.36%)
Apr 13, 2010
1.317
1.344
1.317
1.317
2,202
+0.03(+2.08%)
Apr 12, 2010
1.291
1.291
1.290
1.290
781
-0.05(-4.00%)
Apr 09, 2010
1.156
1.344
1.147
1.344
1,506
+0.00(+0.00%)
Apr 08, 2010
1.344
1.344
1.344
1.344
836
+0.00(+0.00%)
Apr 06, 2010
1.344
1.344
1.344
1.344
0
-0.01(-0.66%)
Apr 05, 2010
1.380
1.380
1.353
1.353
6,281
-0.03(-1.95%)
Apr 01, 2010
1.326
1.380
1.380
1.380
1,896
+0.05(+3.77%)
Mar 31, 2010
1.335
1.335
1.290
1.330
3,307
+0.01(+0.95%)
Mar 30, 2010
1.264
1.317
1.264
1.317
1,701
+0.08(+6.52%)
Mar 29, 2010
1.246
1.264
1.237
1.237
5,690
-0.05(-4.17%)
Mar 25, 2010
1.290
1.290
1.290
1.290
0
-0.01(-0.69%)
Mar 24, 2010
1.434
1.434
1.299
1.299
8,424
-0.09(-6.45%)
Mar 23, 2010
1.326
1.389
1.326
1.389
3,124
+0.09(+6.90%)
Mar 22, 2010
1.290
1.299
1.282
1.299
2,546
-0.04(-3.33%)
Mar 19, 2010
1.299
1.344
1.299
1.344
686
+0.11(+8.70%)
Mar 18, 2010
1.282
1.282
1.237
1.237
334
-0.09(-6.76%)
Mar 17, 2010
1.344
1.370
1.326
1.326
1,115
+0.09(+7.25%)
Mar 16, 2010
1.264
1.362
1.237
1.237
6,617
-0.10(-7.38%)
Mar 15, 2010
1.434
1.434
1.335
1.335
9,038
-0.06(-4.49%)
Mar 12, 2010
1.407
1.407
1.398
1.398
1,662
-0.02(-1.27%)
Mar 11, 2010
1.380
1.416
1.380
1.416
1,227
+0.04(+2.60%)
Mar 10, 2010
1.299
1.416
1.299
1.380
2,565
+0.08(+6.21%)
Mar 09, 2010
1.237
1.353
1.237
1.299
8,236
+0.00(+0.00%)
Mar 08, 2010
1.273
1.299
1.210
1.299
31,688
+0.06(+5.07%)
Mar 05, 2010
1.228
1.237
1.228
1.237
1,506
+0.03(+2.22%)
Mar 03, 2010
1.210
1.210
1.210
1.210
1,339
-0.04(-2.88%)
Mar 02, 2010
1.246
1.246
1.246
1.246
2,904
+0.04(+2.96%)
Mar 01, 2010
1.210
1.255
1.210
1.210
1,115
+0.00(+0.00%)
Feb 26, 2010
1.210
1.219
1.210
1.210
10,394
+0.00(+0.00%)
Feb 25, 2010
1.246
1.246
1.210
1.210
719
-0.05(-3.64%)
Feb 24, 2010
1.264
1.264
1.219
1.256
1,687
-0.07(-5.34%)
Feb 23, 2010
1.282
1.326
1.282
1.326
6,767
+0.06(+4.96%)
Feb 22, 2010
1.255
1.299
1.255
1.264
9,619
+0.04(+2.92%)
Feb 19, 2010
1.255
1.255
1.228
1.228
31,996
-0.03(-2.14%)
Feb 18, 2010
1.264
1.264
1.255
1.255
1,738
-0.01(-0.71%)
Feb 16, 2010
1.255
1.264
1.264
1.264
1,450
-0.08(-6.00%)
Feb 12, 2010
1.299
1.344
1.344
1.344
14,171
+0.06(+4.90%)
Feb 10, 2010
1.264
1.282
1.282
1.282
6,583
+0.03(+2.14%)
Feb 09, 2010
1.219
1.255
1.210
1.255
7,537
-0.04(-2.78%)
Feb 08, 2010
1.237
1.290
1.219
1.290
13,488
+0.04(+3.60%)
Feb 05, 2010
1.210
1.246
1.165
1.246
21,778
+0.04(+2.96%)
Feb 04, 2010
1.210
1.210
1.210
1.210
2,213
-0.04(-2.87%)
Feb 03, 2010
1.246
1.246
1.246
1.246
2,789
-0.00(-0.01%)
Feb 02, 2010
1.237
1.246
1.237
1.246
3,329
+0.04(+2.96%)
Feb 01, 2010
1.210
1.210
1.201
1.210
9,484
-0.04(-2.88%)
Jan 29, 2010
1.219
1.246
1.165
1.246
1,227
-0.01(-0.71%)
Jan 28, 2010
1.219
1.255
1.219
1.255
440
-0.04(-3.45%)
Jan 26, 2010
1.299
1.299
1.299
1.299
0
+0.00(+0.00%)
Jan 25, 2010
1.299
1.299
1.299
1.299
459
+0.01(+0.69%)
Jan 22, 2010
1.263
1.290
1.210
1.290
15,241
-0.02(-1.37%)
Jan 21, 2010
1.255
1.308
1.255
1.308
3,788
-0.01(-0.68%)
Jan 20, 2010
1.210
1.317
1.210
1.317
11,208
+0.07(+5.76%)
Jan 19, 2010
1.111
1.246
1.031
1.246
17,163
+0.04(+2.96%)
Jan 15, 2010
1.210
1.210
1.210
1.210
5,467
-0.05(-3.65%)
Jan 12, 2010
1.192
1.256
1.256
1.256
6,248
-0.04(-3.37%)
Jan 11, 2010
1.299
1.299
1.299
1.299
613
+0.05(+4.23%)
Jan 08, 2010
1.247
1.247
1.247
1.247
111
+0.06(+5.39%)
Jan 07, 2010
1.156
1.255
1.156
1.183
18,248
-0.07(-5.71%)
Jan 05, 2010
1.255
1.255
1.255
1.255
0
+0.07(+6.06%)
Jan 04, 2010
1.183
1.183
1.183
1.183
1,590
+0.04(+3.12%)
Dec 31, 2009
1.120
1.147
1.147
1.147
5,356
+0.03(+2.40%)
Dec 29, 2009
1.120
1.120
1.120
1.120
0
-0.01(-0.79%)
Dec 28, 2009
1.147
1.219
1.129
1.129
29,682
-0.08(-6.67%)
Dec 24, 2009
1.219
1.219
1.210
1.210
223
+0.04(+3.85%)
Dec 23, 2009
1.138
1.165
1.138
1.165
2,566
+0.04(+4.00%)
Dec 22, 2009
1.111
1.129
1.111
1.120
6,385
+0.04(+4.17%)
Dec 21, 2009
0.9230
1.075
0.9230
1.075
4,547
+0.16(+17.65%)
Dec 18, 2009
0.9141
0.9141
0.9141
0.9141
460
-0.09(-8.93%)
Dec 17, 2009
1.004
1.004
1.004
1.004
669
-0.11(-9.68%)
Dec 15, 2009
1.084
1.111
1.111
1.111
6,248
+0.10(+9.73%)
Dec 14, 2009
1.084
1.102
1.013
1.013
3,204
-0.16(-13.73%)
Dec 11, 2009
1.040
1.174
1.004
1.174
3,415
+0.12(+11.02%)
Dec 10, 2009
1.057
1.057
1.057
1.057
222
-0.03(-2.48%)
Dec 09, 2009
1.120
1.120
1.084
1.084
1,115
-0.13(-11.03%)
Dec 08, 2009
1.165
1.219
1.156
1.219
2,616
+0.09(+7.94%)
Dec 03, 2009
1.129
1.129
1.129
1.129
0
+0.01(+0.80%)
Dec 01, 2009
1.120
1.120
1.120
1.120
4,351
-0.04(-3.85%)
Nov 30, 2009
1.165
1.165
1.120
1.165
4,017
+0.03(+2.36%)
Nov 27, 2009
1.138
1.138
1.138
1.138
668
-0.10(-7.97%)
Nov 24, 2009
1.192
1.237
1.237
1.237
2,343
+0.12(+10.40%)
Nov 23, 2009
1.120
1.129
1.120
1.120
1,542
-0.03(-2.34%)
Nov 19, 2009
1.147
1.147
1.147
1.147
0
+0.02(+1.59%)
Nov 18, 2009
1.129
1.129
1.129
1.129
166
+0.00(+0.00%)
Nov 17, 2009
1.201
1.201
1.120
1.129
6,439
-0.07(-5.97%)
Nov 16, 2009
1.075
1.201
1.075
1.201
11,821
+0.04(+3.08%)
Nov 13, 2009
1.123
1.183
0.9768
1.165
2,555
+0.04(+3.70%)
Nov 12, 2009
1.123
1.123
1.123
1.123
384
+0.00(+0.29%)
Nov 10, 2009
1.120
1.120
1.120
1.120
0
-0.21(-15.54%)
Nov 09, 2009
1.129
1.326
1.120
1.326
11,381
+0.22(+20.33%)
Nov 06, 2009
1.102
1.102
1.102
1.102
11,158
-0.03(-2.38%)
Nov 03, 2009
1.129
1.129
1.129
1.129
0
-0.08(-6.67%)
Nov 02, 2009
1.237
1.246
1.174
1.210
19,226
+0.06(+5.47%)
Oct 30, 2009
1.147
1.147
1.147
1.147
557
+0.00(+0.00%)
Oct 29, 2009
1.255
1.308
1.147
1.147
2,343
-0.05(-4.12%)
Oct 28, 2009
1.255
1.255
1.196
1.196
334
-0.15(-11.00%)
Oct 27, 2009
1.156
1.344
1.129
1.344
4,529
+0.22(+19.05%)
Oct 26, 2009
1.326
1.326
1.120
1.129
14,991
-0.13(-10.01%)
Oct 23, 2009
1.264
1.264
1.255
1.255
1,115
-0.11(-7.89%)
Oct 22, 2009
1.317
1.371
1.237
1.362
7,543
+0.13(+10.43%)
Oct 21, 2009
1.344
1.349
1.233
1.233
6,918
+0.00(+0.06%)
Oct 20, 2009
1.273
1.452
1.233
1.233
11,526
-0.04(-3.19%)
Oct 19, 2009
1.290
1.541
1.163
1.273
74,477
-0.02(-1.33%)
Oct 16, 2009
1.290
1.318
1.290
1.290
1,074
+0.04(+2.86%)
Oct 15, 2009
1.541
1.541
1.004
1.255
206,787
-0.26(-17.16%)
Oct 14, 2009
1.129
1.515
1.129
1.515
40,670
+0.39(+34.13%)
Oct 13, 2009
1.192
1.192
1.075
1.129
124,782
-0.09(-7.62%)
Oct 12, 2009
1.129
1.228
1.120
1.222
9,289
+0.06(+4.92%)
Oct 09, 2009
1.192
1.335
1.165
1.165
21,451
-0.03(-2.26%)
Oct 08, 2009
1.246
1.299
1.120
1.192
26,711
-0.02(-1.55%)
Oct 07, 2009
1.102
1.255
1.101
1.211
54,256
+0.18(+17.48%)
Oct 06, 2009
0.9858
1.049
0.9499
1.031
96,100
+0.04(+4.55%)
Oct 05, 2009
0.8962
0.9858
0.8962
0.9858
31,907
+0.08(+8.91%)
Oct 02, 2009
0.9051
0.9858
0.8962
0.9051
13,903
-0.08(-8.18%)
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
.