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, 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%)
Oct 01, 2009
0.9768
1.004
0.9768
0.9858
6,248
+0.04(+4.76%)
Sep 30, 2009
1.031
1.075
0.9204
0.9410
56,837
-0.06(-6.25%)
Sep 29, 2009
0.8962
1.004
0.8514
1.004
55,834
+0.11(+12.00%)
Sep 28, 2009
0.8514
0.8962
0.8513
0.8962
31,244
+0.00(+0.00%)
Sep 24, 2009
0.9410
0.8962
0.8962
0.8962
18,635
-0.03(-2.91%)
Sep 23, 2009
0.9230
0.9230
0.9141
0.9230
43,633
+0.09(+11.14%)
Sep 22, 2009
0.6990
0.9230
0.6990
0.8306
36,016
+0.05(+6.53%)
Sep 21, 2009
0.7617
0.8245
0.7617
0.7797
28,298
+0.05(+7.41%)
Sep 18, 2009
0.7349
0.7617
0.7169
0.7259
37,646
+0.09(+13.29%)
Sep 17, 2009
0.6542
0.6632
0.6408
0.6408
3,347
-0.03(-3.96%)
Sep 15, 2009
0.6363
0.6672
0.6672
0.6672
10,600
+0.03(+4.13%)
Sep 14, 2009
0.6364
0.6408
0.6364
0.6408
2,200
-0.00(-0.69%)
Sep 11, 2009
0.7438
0.7797
0.6452
0.6452
2,761
-0.06(-8.86%)
Sep 08, 2009
0.6363
0.7080
0.7080
0.7080
2,120
-0.02(-2.47%)
Sep 04, 2009
0.6990
0.7259
0.6990
0.7259
2,733
+0.09(+14.08%)
Sep 03, 2009
0.7259
0.7259
0.6363
0.6363
5,133
-0.04(-6.57%)
Sep 01, 2009
0.6810
0.6810
0.6810
0.6810
0
-0.02(-2.58%)
Aug 31, 2009
0.7259
0.7259
0.6990
0.6990
1,227
-0.04(-5.87%)
Aug 28, 2009
0.7426
0.7426
0.7426
0.7426
935
-0.04(-4.76%)
Aug 26, 2009
0.7797
0.7797
0.7797
0.7797
223
-0.02(-2.25%)
Aug 25, 2009
0.7976
0.7976
0.7976
0.7976
149
+0.08(+11.25%)
Aug 21, 2009
0.7349
0.7349
0.6950
0.7169
6,556
-0.02(-2.44%)
Aug 18, 2009
0.7349
0.7349
0.7349
0.7349
5,133
-0.02(-2.38%)
Aug 14, 2009
0.6990
0.7528
0.6990
0.7528
1,160
+0.04(+5.00%)
Aug 13, 2009
0.7169
0.7178
0.7169
0.7169
3,001
+0.04(+6.67%)
Aug 12, 2009
0.6721
0.6721
0.6721
0.6721
3,124
-0.09(-11.76%)
Aug 11, 2009
0.6184
0.8782
0.6184
0.7617
3,157
+0.15(+24.82%)
Aug 10, 2009
0.6103
0.6103
0.6103
0.6103
111
-0.14(-18.93%)
Aug 07, 2009
0.7438
0.7528
0.7438
0.7528
1,115
-0.03(-4.40%)
Aug 06, 2009
0.6990
0.7875
0.6990
0.7875
6,312
+0.16(+25.53%)
Aug 05, 2009
0.6276
0.6282
0.6273
0.6273
3,060
+0.01(+1.45%)
Aug 04, 2009
0.6184
0.6184
0.6184
0.6184
451
+0.00(+0.00%)
Aug 03, 2009
0.6184
0.6184
0.6184
0.6184
111
-0.14(-18.82%)
Jul 30, 2009
0.6094
0.7617
0.7617
0.7617
2,454
+0.15(+25.00%)
Jul 29, 2009
0.6094
0.6094
0.6094
0.6094
446
-0.01(-1.45%)
Jul 28, 2009
0.6004
0.6184
0.6004
0.6184
1,647
-0.03(-4.17%)
Jul 24, 2009
0.6452
0.6452
0.6452
0.6452
0
-0.10(-13.25%)
Jul 23, 2009
0.7349
0.7797
0.7349
0.7438
4,046
+0.01(+1.22%)
Jul 21, 2009
0.6273
0.7349
0.7349
0.7349
2,901
+0.11(+16.98%)
Jul 20, 2009
0.6282
0.6282
0.6282
0.6282
6,246
+0.00(+0.00%)
Jul 17, 2009
0.6542
0.6542
0.6282
0.6282
1,279
-0.03(-3.97%)
Jul 16, 2009
0.6542
0.6721
0.6542
0.6542
1,562
-0.09(-12.05%)
Jul 15, 2009
0.6546
0.7438
0.6542
0.7438
3,434
+0.04(+6.41%)
Jul 14, 2009
0.7349
0.7349
0.6990
0.6990
559
+0.04(+6.19%)
Jul 13, 2009
0.6542
0.6582
0.6542
0.6582
1,115
-0.08(-10.43%)
Jul 07, 2009
0.7349
0.7349
0.7349
0.7349
0
+0.02(+2.50%)
Jul 02, 2009
0.7169
0.7169
0.7169
0.7169
0
+0.04(+6.67%)
Jul 01, 2009
0.6721
0.6721
0.6721
0.6721
223
+0.01(+1.35%)
Jun 30, 2009
0.6632
0.6632
0.6632
0.6632
4,178
+0.01(+1.23%)
Jun 24, 2009
0.6363
0.6551
0.6551
0.6551
1,673
-0.12(-15.98%)
Jun 23, 2009
0.6452
0.7797
0.6452
0.7797
5,034
+0.13(+20.83%)
Jun 19, 2009
0.6452
0.6452
0.6452
0.6452
2,678
-0.14(-18.18%)
Jun 18, 2009
0.6372
0.7936
0.6372
0.7886
6,993
+0.07(+10.00%)
Jun 17, 2009
0.6632
0.7169
0.6372
0.7169
3,514
-0.02(-2.44%)
Jun 16, 2009
0.7349
0.7349
0.7349
0.7349
120
+0.08(+12.42%)
Jun 15, 2009
0.6632
0.6632
0.6537
0.6537
1,673
-0.00(-0.22%)
Jun 12, 2009
0.6721
0.6721
0.6551
0.6551
2,136
-0.02(-2.53%)
Jun 11, 2009
0.6721
0.6721
0.6721
0.6721
212
+0.01(+1.35%)
Jun 09, 2009
0.6632
0.6632
0.6632
0.6632
0
+0.01(+1.23%)
Jun 08, 2009
0.6551
0.6551
0.6551
0.6551
557
-0.03(-3.82%)
Jun 05, 2009
0.6811
0.6811
0.6811
0.6811
2,231
+0.00(+0.00%)
Jun 04, 2009
0.8781
0.8781
0.6811
0.6811
8,647
-0.07(-9.42%)
Jun 03, 2009
0.6721
0.8782
0.6721
0.7519
8,928
+0.06(+8.96%)
Jun 02, 2009
0.6363
0.7169
0.5556
0.6900
28,442
+0.06(+10.00%)
Jun 01, 2009
0.6273
0.6273
0.6273
0.6273
2,819
-0.01(-1.41%)
May 27, 2009
0.6452
0.6363
0.6363
0.6363
5,356
+0.01(+1.43%)
May 26, 2009
0.6811
0.6811
0.6273
0.6273
6,730
-0.05(-7.89%)
May 22, 2009
0.6363
0.6811
0.6811
0.6811
5,356
+0.05(+8.57%)
May 21, 2009
0.6273
0.6282
0.6273
0.6273
5,689
-0.04(-6.67%)
May 20, 2009
0.7617
0.7617
0.6363
0.6721
6,981
-0.06(-8.54%)
May 19, 2009
0.7080
0.8872
0.7080
0.7349
12,494
+0.13(+20.59%)
May 12, 2009
0.6811
0.6094
0.6094
0.6094
7,922
-0.10(-13.92%)
May 11, 2009
0.7169
0.7259
0.7080
0.7080
557
-0.01(-0.75%)
May 08, 2009
0.6632
0.7168
0.6632
0.7133
6,993
+0.13(+22.46%)
May 07, 2009
0.5825
0.5825
0.5825
0.5825
557
+0.01(+1.56%)
May 06, 2009
0.5735
0.5735
0.5735
0.5735
557
+0.03(+4.92%)
May 05, 2009
0.5646
0.5915
0.5414
0.5467
2,381
+0.00(+0.00%)
Apr 29, 2009
0.6632
0.5467
0.5467
0.5467
4,575
-0.05(-7.97%)
Apr 28, 2009
0.6542
0.6632
0.5940
0.5940
2,360
-0.04(-6.65%)
Apr 23, 2009
0.6363
0.6363
0.6363
0.6363
0
+0.10(+18.33%)
Apr 22, 2009
0.5377
0.5377
0.5377
0.5377
1,534
+0.00(+0.00%)
Apr 21, 2009
0.6273
0.6273
0.5377
0.5377
6,800
-0.11(-16.67%)
Apr 20, 2009
0.6632
0.6730
0.6452
0.6452
12,162
+0.06(+10.77%)
Apr 17, 2009
0.6363
0.6363
0.5825
0.5825
3,012
+0.04(+8.33%)
Apr 16, 2009
0.5377
0.5377
0.5377
0.5377
892
-0.04(-7.69%)
Apr 15, 2009
0.5735
0.5825
0.5735
0.5825
5,690
-0.03(-4.41%)
Apr 14, 2009
0.5377
0.6094
0.5377
0.6094
4,463
+0.07(+13.33%)
Apr 13, 2009
0.5383
0.6004
0.5377
0.5377
2,254
+0.00(+0.00%)
Apr 09, 2009
0.5377
0.5377
0.5377
0.5377
1,115
+0.00(+0.00%)
Apr 08, 2009
0.5019
0.6004
0.5019
0.5377
4,238
+0.05(+9.29%)
Apr 07, 2009
0.4920
0.4929
0.4490
0.4920
6,711
-0.00(-0.18%)
Apr 06, 2009
0.4477
0.4929
0.4477
0.4929
1,896
+0.09(+22.22%)
Apr 03, 2009
0.4302
0.4481
0.4033
0.4033
6,849
-0.05(-11.76%)
Apr 02, 2009
0.4660
0.4750
0.4033
0.4570
19,256
+0.04(+10.87%)
Apr 01, 2009
0.5019
0.5198
0.4122
0.4122
27,208
-0.23(-36.11%)
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%)
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
.