Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 3.538 3.633 3.442 3.442 6,107 -0.19(-5.26%)
May 30, 2017 3.490 3.633 3.490 3.633 1,366 +0.00(+0.00%)
May 26, 2017 3.586 3.633 3.586 3.633 1,065 +0.05(+1.33%)
May 25, 2017 3.586 3.586 3.490 3.586 2,156 +0.05(+1.35%)
May 23, 2017 3.538 3.538 3.538 0 +0.00(+0.00%)
May 22, 2017 3.538 3.586 3.538 3.538 1,078 -0.05(-1.33%)
May 19, 2017 3.490 3.586 3.442 3.586 5,255 +0.05(+1.35%)
May 18, 2017 3.538 3.538 3.538 3.538 579 +0.00(+0.00%)
May 16, 2017 3.538 3.538 3.538 58 +0.10(+2.78%)
May 15, 2017 3.442 3.473 3.394 3.442 7,127 +0.05(+1.41%)
May 12, 2017 3.490 3.490 3.394 3.394 563 -0.10(-2.74%)
May 11, 2017 3.490 3.538 3.490 3.490 2,115 -0.10(-2.67%)
May 09, 2017 3.586 3.586 3.586 23 -0.05(-1.32%)
May 05, 2017 3.633 3.633 3.633 157 +0.07(+2.00%)
May 04, 2017 3.586 3.586 3.538 3.562 6,468 +0.02(+0.69%)
May 03, 2017 3.538 3.538 3.538 3.538 211 +0.00(+0.00%)
May 02, 2017 3.490 3.586 3.490 3.538 5,047 -0.14(-3.90%)
May 01, 2017 3.705 3.729 3.490 3.681 2,929 -0.10(-2.53%)
Apr 28, 2017 3.729 3.777 3.729 3.777 1,073 +0.10(+2.60%)
Apr 26, 2017 3.681 3.681 3.681 157 +0.10(+2.67%)
Apr 24, 2017 3.586 3.586 3.586 11 -0.10(-2.60%)
Apr 21, 2017 3.681 3.681 3.681 3.681 1,184 +0.05(+1.32%)
Apr 20, 2017 3.538 3.777 3.490 3.633 3,907 +0.10(+2.70%)
Apr 18, 2017 3.538 3.538 3.538 175 -0.14(-3.90%)
Apr 17, 2017 3.538 3.777 3.538 3.681 2,854 +0.05(+1.32%)
Apr 13, 2017 3.633 3.633 3.633 3.633 641 +0.00(+0.00%)
Apr 12, 2017 3.633 3.825 3.633 3.633 1,675 +0.00(+0.00%)
Apr 11, 2017 3.825 3.856 3.633 3.633 5,245 -0.15(-4.05%)
Apr 10, 2017 3.758 3.805 3.758 3.787 1,442 +0.01(+0.13%)
Apr 07, 2017 3.805 3.805 3.758 3.782 3,252 +0.07(+1.93%)
Apr 06, 2017 3.710 3.805 3.710 3.710 3,368 +0.05(+1.30%)
Apr 05, 2017 3.758 3.758 3.624 3.663 1,226 +0.00(+0.00%)
Apr 04, 2017 3.805 3.805 3.663 3.663 2,194 +0.10(+2.67%)
Apr 03, 2017 3.663 3.663 3.568 3.568 1,429 -0.24(-6.25%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.