Atlantic American Stock Price History
NASDAQ: AAMEFinanceLife InsuranceUSD
1.18-0.03 (-2.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAME price history at a glance
The price history for Atlantic American (AAME) on this page begins on March 17, 1980, when the stock closed at $3.75; it most recently closed at $1.18 on October 5, 2026. The highest price in this record is $15.97, reached on February 1, 2021; the latest close is 92.6% below that peak. Across the 45 complete calendar years in the table, AAME finished higher in 21 and lower in 24. Its best year was 2025 (+92.0%) and its worst was 1987 (-59.3%).
Over roughly 47 years the share price changed -68.5%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, AAME has lost 59.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $15.97
- Date of high
- Feb 1, 2021
- Low since 1980
- $0.375
- Date of low
- Nov 25, 1991
- 52-week high
- $3.24
- 52-week low
- $1.16
- Last close
- $1.18
AAME returns
1 week
-7.09%
1 month
-7.81%
3 months
-30.18%
6 months
-53.73%
Year to date
-58.30%
1 year
-59.31%
3 years
-36.22%
5 years
-72.75%
AAME price return, excluding dividends.
AAME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.18 | -59.03% |
| 2025 | 2.88 | +92.00% |
| 2024 | 1.50 | -38.78% |
| 2023 | 2.45 | +4.70% |
| 2022 | 2.34 | -4.49% |
| 2021 | 2.45 | +18.93% |
| 2020 | 2.06 | +0.98% |
| 2019 | 2.04 | -30.85% |
| 2018 | 2.95 | -13.24% |
| 2017 | 3.40 | -17.07% |
| 2016 | 4.10 | -17.84% |
| 2015 | 4.99 | +23.82% |
| 2014 | 4.03 | -0.98% |
| 2013 | 4.07 | +27.19% |
| 2012 | 3.20 | +62.44% |
| 2011 | 1.97 | -2.96% |
| 2010 | 2.03 | +58.59% |
| 2009 | 1.28 | +62.03% |
| 2008 | 0.79 | -49.68% |
| 2007 | 1.57 | -46.96% |
| 2006 | 2.96 | +9.63% |
| 2005 | 2.70 | -12.90% |
| 2004 | 3.10 | -1.59% |
| 2003 | 3.15 | +89.76% |
| 2002 | 1.66 | -26.87% |
| 2001 | 2.27 | +13.50% |
| 2000 | 2.00 | -13.51% |
| 1999 | 2.31 | -52.56% |
| 1998 | 4.88 | -3.70% |
| 1997 | 5.06 | +58.82% |
| 1996 | 3.19 | +37.84% |
| 1995 | 2.31 | +2.78% |
| 1994 | 2.25 | +28.57% |
| 1993 | 1.75 | +7.69% |
| 1992 | 1.63 | +85.71% |
| 1991 | 0.875 | -39.13% |
| 1990 | 1.44 | -42.50% |
| 1989 | 2.50 | -25.93% |
| 1988 | 3.38 | -18.18% |
| 1987 | 4.13 | -59.26% |
| 1986 | 10.13 | -14.19% |
| 1985 | 11.80 | +68.57% |
| 1984 | 7.00 | +9.37% |
| 1983 | 6.40 | -3.76% |
| 1982 | 6.65 | +47.78% |
| 1981 | 4.50 | -16.67% |
| 1980* | 5.40 | +44.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AAME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.16 | 1.19 | 1.16 | 1.18 | -2.48% | |
| 1.24 | 1.24 | 1.18 | 1.21 | -1.63% | |
| 1.27 | 1.28 | 1.20 | 1.23 | -3.15% | |
| 1.28 | 1.29 | 1.25 | 1.27 | +0.79% | |
| 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | |
| 1.28 | 1.29 | 1.27 | 1.27 | -2.31% | |
| 1.30 | 1.30 | 1.29 | 1.30 | -0.76% | |
| 1.31 | 1.31 | 1.29 | 1.31 | +0.77% | |
| 1.29 | 1.31 | 1.28 | 1.30 | -0.76% | |
| 1.36 | 1.36 | 1.31 | 1.31 | -3.68% | |
| 1.32 | 1.37 | 1.32 | 1.36 | +3.82% | |
| 1.38 | 1.40 | 1.31 | 1.31 | -5.76% | |
| 1.33 | 1.41 | 1.33 | 1.39 | +2.21% | |
| 1.35 | 1.41 | 1.31 | 1.36 | +0.74% | |
| 1.35 | 1.37 | 1.28 | 1.35 | 0.00% | |
| 1.40 | 1.40 | 1.35 | 1.35 | -3.57% | |
| 1.36 | 1.40 | 1.35 | 1.40 | +3.70% | |
| 1.40 | 1.40 | 1.32 | 1.35 | +4.65% | |
| 1.28 | 1.32 | 1.27 | 1.29 | 0.00% | |
| 1.29 | 1.31 | 1.27 | 1.29 | 0.00% | |
| 1.26 | 1.32 | 1.26 | 1.29 | -0.77% | |
| 1.28 | 1.36 | 1.27 | 1.30 | +1.56% | |
| 1.30 | 1.34 | 1.27 | 1.28 | -2.29% | |
| 1.35 | 1.35 | 1.31 | 1.31 | -3.68% | |
| 1.35 | 1.39 | 1.34 | 1.36 | 0.00% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +1.49% | |
| 1.35 | 1.40 | 1.33 | 1.34 | -1.47% | |
| 1.35 | 1.45 | 1.28 | 1.36 | -2.16% | |
| 1.42 | 1.46 | 1.37 | 1.39 | -1.42% | |
| 1.57 | 1.60 | 1.35 | 1.41 | -10.19% | |
| 1.34 | 1.59 | 1.34 | 1.57 | +20.77% | |
| 1.28 | 1.34 | 1.25 | 1.30 | +0.78% | |
| 1.32 | 1.32 | 1.27 | 1.29 | -0.77% | |
| 1.35 | 1.35 | 1.29 | 1.30 | -3.70% | |
| 1.33 | 1.40 | 1.32 | 1.35 | +0.75% | |
| 1.39 | 1.42 | 1.33 | 1.34 | -2.90% | |
| 1.40 | 1.42 | 1.34 | 1.38 | -1.43% | |
| 1.42 | 1.47 | 1.39 | 1.40 | -1.41% | |
| 1.44 | 1.47 | 1.40 | 1.42 | -2.07% | |
| 1.41 | 1.51 | 1.41 | 1.45 | +2.11% | |
| 1.45 | 1.47 | 1.42 | 1.42 | -4.05% | |
| 1.54 | 1.54 | 1.44 | 1.48 | +3.50% | |
| 1.50 | 1.50 | 1.43 | 1.43 | -2.05% | |
| 1.53 | 1.53 | 1.45 | 1.46 | -4.58% | |
| 1.60 | 1.64 | 1.53 | 1.53 | -4.38% | |
| 1.57 | 1.60 | 1.56 | 1.60 | +3.23% | |
| 1.62 | 1.62 | 1.55 | 1.55 | +0.65% | |
| 1.57 | 1.63 | 1.51 | 1.54 | -1.91% | |
| 1.54 | 1.65 | 1.50 | 1.57 | +1.95% | |
| 1.55 | 1.59 | 1.54 | 1.54 | -0.65% | |
| 1.54 | 1.64 | 1.54 | 1.55 | -0.64% | |
| 1.58 | 1.63 | 1.54 | 1.56 | -2.50% | |
| 1.59 | 1.60 | 1.59 | 1.60 | +3.23% | |
| 1.55 | 1.61 | 1.54 | 1.55 | -1.27% | |
| 1.60 | 1.60 | 1.57 | 1.57 | +1.95% | |
| 1.55 | 1.57 | 1.53 | 1.54 | -2.53% | |
| 1.62 | 1.62 | 1.58 | 1.58 | +1.28% | |
| 1.57 | 1.59 | 1.55 | 1.56 | -0.64% | |
| 1.61 | 1.61 | 1.57 | 1.57 | -0.63% | |
| 1.59 | 1.66 | 1.58 | 1.58 | -1.25% | |
| 1.63 | 1.67 | 1.60 | 1.60 | -1.84% | |
| 1.64 | 1.65 | 1.62 | 1.63 | 0.00% | |
| 1.66 | 1.67 | 1.63 | 1.63 | -1.81% | |
| 1.67 | 1.72 | 1.66 | 1.66 | -1.78% | |
| 1.66 | 1.69 | 1.66 | 1.69 | +0.60% | |
| 1.67 | 1.69 | 1.66 | 1.68 | -1.18% | |
| 1.73 | 1.73 | 1.66 | 1.70 | +1.19% | |
| 1.69 | 1.69 | 1.66 | 1.68 | -1.75% | |
| 1.70 | 1.74 | 1.66 | 1.71 | 0.00% | |
| 1.67 | 1.73 | 1.67 | 1.71 | +1.79% | |
| 1.64 | 1.71 | 1.64 | 1.68 | +0.60% | |
| 1.70 | 1.70 | 1.67 | 1.67 | -2.91% | |
| 1.68 | 1.72 | 1.68 | 1.72 | +1.18% | |
| 1.64 | 1.72 | 1.64 | 1.70 | +1.19% | |
| 1.75 | 1.76 | 1.68 | 1.68 | -1.18% | |
| 1.73 | 1.79 | 1.70 | 1.70 | -2.30% | |
| 1.83 | 1.83 | 1.73 | 1.74 | -4.40% | |
| 1.87 | 1.89 | 1.80 | 1.82 | -2.67% | |
| 1.75 | 1.87 | 1.75 | 1.87 | +5.65% | |
| 1.81 | 1.85 | 1.77 | 1.77 | -2.21% | |
| 1.83 | 1.84 | 1.80 | 1.81 | +0.56% | |
| 1.68 | 1.89 | 1.68 | 1.80 | +5.26% | |
| 1.75 | 1.80 | 1.68 | 1.71 | -3.93% | |
| 1.78 | 1.80 | 1.70 | 1.78 | 0.00% | |
| 1.78 | 1.81 | 1.74 | 1.78 | +1.14% | |
| 1.63 | 1.83 | 1.63 | 1.76 | +10.69% | |
| 1.65 | 1.68 | 1.59 | 1.59 | -4.79% | |
| 1.74 | 1.83 | 1.67 | 1.67 | -10.22% | |
| 1.89 | 1.95 | 1.86 | 1.86 | -3.12% | |
| 1.95 | 2.05 | 1.92 | 1.92 | -5.42% | |
| 2.04 | 2.08 | 1.95 | 2.03 | -2.40% | |
| 2.18 | 2.18 | 2.07 | 2.08 | -3.70% | |
| 2.21 | 2.21 | 2.15 | 2.16 | -3.57% | |
| 2.19 | 2.24 | 2.16 | 2.24 | +2.28% | |
| 2.21 | 2.22 | 2.15 | 2.19 | +1.39% | |
| 2.23 | 2.24 | 2.16 | 2.16 | -3.14% | |
| 2.20 | 2.24 | 2.17 | 2.23 | -0.45% | |
| 2.20 | 2.25 | 2.20 | 2.24 | -0.88% | |
| 2.25 | 2.26 | 2.16 | 2.26 | +3.20% | |
| 2.20 | 2.27 | 2.16 | 2.19 | -0.45% | |
| 2.21 | 2.21 | 2.20 | 2.20 | -2.22% | |
| 2.27 | 2.41 | 2.25 | 2.25 | -0.88% | |
| 2.29 | 2.40 | 2.27 | 2.27 | -2.58% | |
| 2.30 | 2.47 | 2.30 | 2.33 | -5.28% | |
| 2.49 | 2.50 | 2.37 | 2.46 | +0.41% | |
| 2.51 | 2.52 | 2.45 | 2.45 | -3.54% | |
| 2.58 | 2.58 | 2.50 | 2.54 | -1.55% | |
| 2.54 | 2.58 | 2.54 | 2.58 | +2.79% | |
| 2.55 | 2.58 | 2.51 | 2.51 | 0.00% | |
| 2.49 | 2.58 | 2.49 | 2.51 | -0.40% | |
| 2.55 | 2.55 | 2.52 | 2.52 | -2.33% | |
| 2.53 | 2.61 | 2.52 | 2.58 | -1.15% | |
| 2.58 | 2.61 | 2.55 | 2.61 | +5.24% | |
| 2.54 | 2.61 | 2.48 | 2.48 | -2.75% | |
| 2.60 | 2.62 | 2.54 | 2.55 | +2.00% | |
| 2.49 | 2.62 | 2.48 | 2.50 | -2.72% | |
| 2.55 | 2.57 | 2.48 | 2.57 | +0.39% | |
| 2.45 | 2.56 | 2.44 | 2.56 | +2.40% | |
| 2.50 | 2.50 | 2.43 | 2.50 | +1.21% | |
| 2.46 | 2.58 | 2.46 | 2.47 | +1.65% | |
| 2.58 | 2.70 | 2.43 | 2.43 | -6.90% | |
| 2.54 | 2.64 | 2.39 | 2.61 | 0.00% | |
| 2.73 | 2.73 | 2.54 | 2.61 | 0.00% | |
| 2.53 | 2.62 | 2.53 | 2.61 | +3.16% | |
| 2.56 | 2.58 | 2.53 | 2.53 | 0.00% | |
| 2.52 | 2.62 | 2.51 | 2.53 | -0.78% | |
| 2.43 | 2.58 | 2.34 | 2.55 | +7.59% | |
| 2.35 | 2.44 | 2.29 | 2.37 | +0.42% | |
| 2.29 | 2.40 | 2.29 | 2.36 | +3.96% | |
| 2.15 | 2.33 | 2.15 | 2.27 | +3.65% | |
| 2.14 | 2.34 | 2.13 | 2.19 | -1.35% | |
| 2.20 | 2.27 | 2.18 | 2.22 | -1.33% | |
| 2.29 | 2.33 | 2.20 | 2.25 | -3.43% | |
| 2.59 | 2.64 | 2.20 | 2.33 | -7.91% | |
| 2.48 | 2.59 | 2.38 | 2.53 | +5.86% | |
| 2.54 | 2.54 | 2.38 | 2.39 | -3.63% | |
| 2.43 | 2.53 | 2.43 | 2.48 | -1.59% | |
| 2.48 | 2.52 | 2.48 | 2.52 | +5.00% | |
| 2.53 | 2.53 | 2.39 | 2.40 | -4.76% | |
| 2.53 | 2.53 | 2.42 | 2.52 | -0.40% | |
| 2.73 | 2.73 | 2.49 | 2.53 | -3.07% | |
| 2.74 | 2.76 | 2.61 | 2.61 | -0.76% | |
| 2.69 | 2.75 | 2.63 | 2.63 | -2.59% | |
| 2.70 | 2.77 | 2.63 | 2.70 | 0.00% | |
| 2.71 | 2.75 | 2.63 | 2.70 | -2.53% | |
| 2.60 | 2.79 | 2.57 | 2.77 | -0.72% | |
| 2.83 | 2.83 | 2.63 | 2.79 | +4.10% | |
| 2.69 | 2.87 | 2.66 | 2.68 | -0.37% | |
| 2.74 | 2.74 | 2.62 | 2.69 | -2.89% | |
| 2.51 | 2.78 | 2.51 | 2.77 | +5.73% | |
| 2.64 | 2.64 | 2.49 | 2.62 | -0.76% | |
| 2.69 | 2.69 | 2.60 | 2.64 | +0.76% | |
| 2.64 | 2.70 | 2.61 | 2.62 | +0.77% | |
| 2.66 | 2.66 | 2.53 | 2.60 | +0.39% | |
| 2.66 | 2.68 | 2.59 | 2.59 | -1.15% | |
| 2.65 | 2.71 | 2.60 | 2.62 | -2.60% | |
| 2.74 | 2.74 | 2.63 | 2.69 | 0.00% | |
| 2.71 | 2.75 | 2.65 | 2.69 | -0.37% | |
| 2.78 | 2.78 | 2.68 | 2.70 | -1.46% | |
| 2.96 | 2.97 | 2.74 | 2.74 | -9.57% | |
| 3.04 | 3.09 | 3.02 | 3.03 | -0.33% | |
| 2.87 | 3.08 | 2.78 | 3.04 | +4.11% | |
| 2.74 | 2.92 | 2.74 | 2.92 | +7.35% | |
| 2.53 | 2.76 | 2.53 | 2.72 | +6.25% | |
| 2.57 | 2.65 | 2.51 | 2.56 | -2.29% | |
| 2.63 | 2.63 | 2.56 | 2.62 | +1.95% | |
| 2.59 | 2.64 | 2.57 | 2.57 | +1.18% | |
| 2.50 | 2.63 | 2.50 | 2.54 | +0.40% | |
| 2.44 | 2.62 | 2.44 | 2.53 | +1.20% | |
| 2.52 | 2.63 | 2.50 | 2.50 | -4.21% | |
| 2.53 | 2.73 | 2.53 | 2.61 | -0.76% | |
| 2.59 | 2.68 | 2.54 | 2.63 | -2.23% | |
| 2.64 | 2.70 | 2.61 | 2.69 | +0.37% | |
| 2.71 | 2.76 | 2.61 | 2.68 | -1.11% | |
| 2.78 | 2.78 | 2.71 | 2.71 | -2.52% | |
| 2.69 | 2.78 | 2.69 | 2.78 | 0.00% | |
| 2.74 | 2.80 | 2.69 | 2.78 | +1.83% | |
| 2.77 | 2.77 | 2.67 | 2.73 | -1.44% | |
| 2.71 | 2.92 | 2.70 | 2.77 | +2.21% | |
| 2.68 | 2.80 | 2.65 | 2.71 | 0.00% | |
| 2.63 | 2.81 | 2.63 | 2.71 | -1.45% | |
| 2.86 | 2.86 | 2.71 | 2.75 | -2.48% | |
| 2.91 | 2.91 | 2.74 | 2.82 | -2.76% | |
| 3.00 | 3.07 | 2.90 | 2.90 | -3.65% | |
| 2.96 | 3.17 | 2.84 | 3.01 | -0.33% | |
| 2.90 | 3.05 | 2.90 | 3.02 | +0.67% | |
| 3.06 | 3.08 | 2.89 | 3.00 | 0.00% | |
| 3.05 | 3.12 | 3.00 | 3.00 | -0.99% | |
| 3.09 | 3.09 | 3.00 | 3.03 | +2.71% | |
| 2.98 | 3.01 | 2.93 | 2.95 | -1.01% | |
| 2.90 | 3.10 | 2.83 | 2.98 | -0.33% | |
| 3.05 | 3.12 | 2.92 | 2.99 | +0.67% | |
| 2.88 | 3.15 | 2.88 | 2.97 | +3.13% | |
| 2.97 | 2.98 | 2.70 | 2.88 | +1.77% | |
| 2.63 | 2.83 | 2.62 | 2.83 | +5.20% | |
| 2.64 | 2.86 | 2.59 | 2.69 | -0.37% | |
| 2.62 | 2.96 | 2.60 | 2.70 | +5.88% | |
| 2.58 | 2.70 | 2.50 | 2.55 | -2.67% | |
| 2.67 | 2.82 | 2.60 | 2.62 | -3.68% | |
| 2.92 | 2.92 | 2.71 | 2.72 | -7.80% | |
| 3.12 | 3.17 | 2.68 | 2.95 | -8.39% | |
| 2.43 | 3.22 | 2.43 | 3.22 | +31.43% | |
| 2.38 | 2.54 | 2.38 | 2.45 | +2.08% | |
| 2.46 | 2.47 | 2.40 | 2.40 | -4.38% | |
| 2.30 | 2.56 | 2.30 | 2.51 | +8.66% | |
| 2.43 | 2.44 | 2.31 | 2.31 | -6.85% | |
| 2.45 | 2.55 | 2.44 | 2.48 | -1.98% | |
| 2.59 | 2.62 | 2.53 | 2.53 | -1.56% | |
| 2.55 | 2.61 | 2.45 | 2.57 | +1.98% | |
| 2.44 | 2.58 | 2.44 | 2.52 | +3.28% | |
| 2.43 | 2.47 | 2.43 | 2.44 | +1.24% | |
| 2.51 | 2.63 | 2.40 | 2.41 | -1.63% | |
| 2.43 | 2.51 | 2.39 | 2.45 | -1.21% | |
| 2.44 | 2.53 | 2.34 | 2.48 | +3.33% | |
| 2.52 | 2.61 | 2.39 | 2.40 | -6.98% | |
| 2.45 | 2.64 | 2.45 | 2.58 | +5.31% | |
| 2.50 | 2.50 | 2.42 | 2.45 | -2.39% | |
| 2.46 | 2.64 | 2.46 | 2.51 | +0.40% | |
| 2.34 | 2.54 | 2.32 | 2.50 | +3.73% | |
| 2.34 | 2.49 | 2.30 | 2.41 | +2.99% | |
| 2.33 | 2.54 | 2.25 | 2.34 | -1.27% | |
| 2.33 | 2.54 | 2.21 | 2.37 | +2.60% | |
| 2.30 | 2.50 | 2.17 | 2.31 | -2.12% | |
| 2.65 | 2.76 | 2.36 | 2.36 | -11.28% | |
| 2.92 | 3.05 | 2.66 | 2.66 | -8.90% | |
| 3.02 | 3.17 | 2.92 | 2.92 | -3.31% | |
| 3.04 | 3.24 | 3.02 | 3.02 | +0.67% | |
| 2.87 | 3.07 | 2.87 | 3.00 | +2.74% | |
| 2.91 | 3.06 | 2.84 | 2.92 | +0.69% | |
| 2.89 | 2.93 | 2.87 | 2.90 | +0.35% | |
| 3.00 | 3.00 | 2.89 | 2.89 | -1.37% | |
| 2.98 | 3.06 | 2.89 | 2.93 | -1.68% | |
| 2.98 | 3.04 | 2.95 | 2.98 | +1.02% | |
| 2.88 | 3.10 | 2.84 | 2.95 | -2.32% | |
| 2.74 | 3.07 | 2.74 | 3.02 | +6.71% | |
| 2.87 | 2.89 | 2.74 | 2.83 | -1.39% | |
| 2.82 | 2.93 | 2.82 | 2.87 | 0.00% | |
| 2.91 | 3.00 | 2.81 | 2.87 | -3.04% | |
| 3.02 | 3.10 | 2.90 | 2.96 | -1.99% | |
| 3.14 | 3.14 | 3.01 | 3.02 | -3.82% | |
| 3.14 | 3.15 | 3.08 | 3.14 | +1.62% | |
| 3.04 | 3.16 | 3.02 | 3.09 | +1.98% | |
| 3.05 | 3.08 | 2.92 | 3.03 | -1.30% | |
| 3.05 | 3.07 | 2.96 | 3.07 | +1.32% | |
| 3.01 | 3.10 | 2.90 | 3.03 | -0.33% | |
| 3.08 | 3.17 | 3.00 | 3.04 | -1.30% | |
| 2.90 | 3.12 | 2.90 | 3.08 | +4.05% | |
| 2.94 | 2.98 | 2.91 | 2.96 | +1.02% | |
| 2.91 | 2.95 | 2.80 | 2.93 | +3.53% | |
| 2.90 | 2.99 | 2.78 | 2.83 | -1.74% | |
| 2.78 | 2.92 | 2.78 | 2.88 | -0.69% | |
| 2.78 | 2.92 | 2.71 | 2.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAME chart for longer ranges.