Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlantic Amer Cp (NQ: AAME )

1.700 -0.040 (-2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.953	2.082	1.953	2.016	2,877	+0.07(+3.77%)
Aug 30, 2023	2.171	2.171	1.943	1.943	3,590	-0.16(-7.55%)
Aug 29, 2023	2.131	2.131	2.012	2.101	9,335	+0.02(+0.95%)
Aug 28, 2023	1.982	2.141	1.982	2.082	11,395	+0.10(+5.00%)
Aug 25, 2023	1.943	2.022	1.898	1.982	1,925	+0.02(+1.01%)
Aug 24, 2023	1.903	1.982	1.903	1.963	2,839	-0.01(-0.50%)
Aug 23, 2023	1.898	2.012	1.844	1.973	2,755	+0.08(+4.19%)
Aug 22, 2023	1.913	1.992	1.893	1.893	1,926	+0.00(+0.26%)
Aug 21, 2023	1.834	1.923	1.745	1.888	6,298	+0.12(+7.02%)
Aug 18, 2023	1.686	1.941	1.686	1.764	3,224	-0.07(-3.74%)
Aug 17, 2023	1.823	1.980	1.764	1.833	6,552	+0.14(+7.99%)
Aug 16, 2023	1.774	1.784	1.697	1.697	1,823	-0.11(-6.14%)
Aug 15, 2023	1.911	1.911	1.721	1.808	9,521	-0.12(-6.34%)
Aug 14, 2023	1.755	1.951	1.755	1.931	9,566	+0.16(+8.84%)
Aug 11, 2023	1.666	1.887	1.666	1.774	2,951	+0.04(+2.26%)
Aug 10, 2023	1.745	1.745	1.686	1.735	2,263	-0.07(-3.80%)
Aug 09, 2023	1.745	1.843	1.666	1.804	5,463	+0.02(+1.10%)
Aug 08, 2023	1.911	1.931	1.784	1.784	22,315	-0.04(-2.28%)
Aug 07, 2023	1.882	1.882	1.826	1.826	418	-0.06(-3.00%)
Aug 04, 2023	1.755	1.882	1.755	1.882	1,536	+0.11(+6.08%)
Aug 03, 2023	1.755	1.808	1.725	1.774	9,742	+0.05(+2.84%)
Aug 02, 2023	1.764	1.804	1.637	1.725	12,693	-0.01(-0.57%)
Aug 01, 2023	1.790	1.790	1.735	1.735	13,287	-0.06(-3.28%)
Jul 31, 2023	1.843	1.838	1.794	1.794	520	+0.00(+0.00%)
Jul 28, 2023	1.823	1.862	1.794	1.794	9,547	-0.04(-2.14%)
Jul 27, 2023	1.892	1.902	1.815	1.833	4,188	-0.07(-3.61%)
Jul 26, 2023	1.853	1.902	1.848	1.902	3,439	+0.07(+3.74%)
Jul 25, 2023	1.794	1.853	1.794	1.833	1,840	+0.07(+3.89%)
Jul 24, 2023	1.823	1.843	1.764	1.764	9,309	-0.05(-2.70%)
Jul 21, 2023	1.813	1.843	1.813	1.813	3,529	+0.03(+1.65%)
Jul 20, 2023	1.764	1.833	1.764	1.784	1,521	-0.07(-3.70%)
Jul 19, 2023	1.843	1.853	1.813	1.853	14,042	+0.03(+1.89%)
Jul 18, 2023	1.813	1.853	1.813	1.818	3,577	+0.05(+3.06%)
Jul 17, 2023	1.853	1.853	1.764	1.764	3,704	-0.02(-1.10%)
Jul 14, 2023	1.823	1.823	1.774	1.784	23,097	-0.04(-2.15%)
Jul 13, 2023	1.882	1.919	1.774	1.823	40,097	-0.06(-3.38%)
Jul 12, 2023	1.921	2.000	1.862	1.887	30,922	-0.00(-0.26%)
Jul 11, 2023	1.872	1.892	1.862	1.892	10,252	+0.03(+1.58%)
Jul 10, 2023	1.882	1.921	1.862	1.862	8,341	-0.06(-3.06%)
Jul 07, 2023	2.000	2.009	1.875	1.921	6,709	-0.08(-3.92%)
Jul 06, 2023	2.009	2.009	1.931	2.000	597	+0.04(+2.00%)
Jul 05, 2023	1.921	1.960	1.921	1.960	2,988	+0.07(+3.63%)
Jul 03, 2023	1.980	1.980	1.892	1.892	1,019	+0.00(+0.00%)
Jun 30, 2023	1.872	1.941	1.872	1.892	2,836	+0.04(+2.12%)
Jun 29, 2023	1.911	1.960	1.813	1.853	10,754	-0.13(-6.44%)
Jun 28, 2023	1.941	1.995	1.931	1.980	12,102	+0.04(+2.02%)
Jun 27, 2023	1.974	1.974	1.911	1.941	13,277	-0.07(-3.32%)
Jun 26, 2023	1.990	2.021	1.990	2.008	4,183	-0.06(-2.93%)
Jun 23, 2023	1.990	2.123	1.990	2.068	9,512	+0.07(+3.43%)
Jun 22, 2023	2.068	2.068	2.000	2.000	3,396	-0.06(-2.86%)
Jun 20, 2023				2.058	87	-0.14(-6.25%)
Jun 16, 2023	2.156	2.196	2.156	2.196	584	+0.05(+2.28%)
Jun 13, 2023				2.147	35	+0.02(+0.85%)
Jun 12, 2023	2.117	2.128	2.117	2.128	1,345	+0.01(+0.53%)
Jun 09, 2023	2.112	2.117	2.112	2.117	664	-0.01(-0.37%)
Jun 07, 2023				2.125	130	+0.02(+0.84%)
Jun 06, 2023	2.098	2.107	2.083	2.107	7,087	+0.05(+2.38%)
Jun 05, 2023	2.078	2.078	2.058	2.058	1,957	-0.02(-0.94%)
Jun 02, 2023	2.058	2.127	2.058	2.078	4,817	-0.02(-0.93%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atlantic Amer Cp (NQ: AAME )

Historical Prices