Hot Features
프리미엄
Atlantic American Corporation (AAME)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -4.38596491228 | 1.71 | 1.77 | 1.6 | 5339 | 1.69995455 | CS |
| 4 | 0.105 | 6.86274509804 | 1.53 | 1.77 | 1.5201 | 3582 | 1.64727137 | CS |
| 12 | -0.015 | -0.909090909091 | 1.65 | 1.77 | 1.4901 | 4284 | 1.60031356 | CS |
| 26 | -1.065 | -39.4444444444 | 2.7 | 2.88 | 1.4901 | 5159 | 1.92059125 | CS |
| 52 | -0.365 | -18.25 | 2 | 3 | 1.49 | 5676 | 2.09166406 | CS |
| 156 | -2.325 | -58.7121212121 | 3.96 | 4.59 | 1.49 | 7840 | 2.80744094 | CS |
| 260 | -1.105 | -40.3284671533 | 2.74 | 15.97 | 1.46 | 144519 | 5.08818118 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612500 | 1.62 | -0.07 | -4.14 | 1.67 | 1.74 | 1.6 | 5932 |
| 1726526100 | 1.69 | 0.03 | 1.78 | 1.67 | 1.69 | 1.66 | 2611 |
| 1726266900 | 1.6604 | -0.08 | -4.57 | 1.73 | 1.77 | 1.66 | 5531 |
| 1726180500 | 1.74 | -0.01 | -0.57 | 1.75 | 1.7599 | 1.7 | 815 |
| 1726094100 | 1.75 | 0.03 | 1.74 | 1.71 | 1.75 | 1.6503 | 12924 |
| 1726007700 | 1.72 | 0 | 0.00 | 1.73 | 1.73 | 1.715 | 2172 |
| 1725921300 | 1.72 | 0.05 | 2.99 | 1.68 | 1.72 | 1.62 | 1920 |
| 1725662100 | 1.67 | -0.01 | -0.60 | 1.68 | 1.69 | 1.62 | 3479 |
| 1725575700 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.69 | 1.61 | 3422 |
| 1725489300 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.65 | 1.58 | 7273 |
| 1725402900 | 1.6399999 | 0.04 | 2.50 | 1.56 | 1.6399999 | 1.56 | 522 |
| 1725057300 | 1.6 | 0.04 | 2.56 | 1.58 | 1.6 | 1.58 | 945 |
| 1724970900 | 1.56 | 0 | 0.00 | 1.59 | 1.59 | 1.56 | 1053 |
| 1724884500 | 1.56 | -0.04 | -2.50 | 1.61 | 1.6198999 | 1.55 | 808 |
| 1724798100 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.53 | 10164 |
| 1724711700 | 1.6 | 0.06 | 3.90 | 1.53 | 1.61 | 1.53 | 1410 |
| 1724452500 | 1.54 | -0.01 | -0.65 | 1.6 | 1.6 | 1.53 | 4076 |
| 1724366100 | 1.55 | 0.02 | 1.31 | 1.59 | 1.59 | 1.5301 | 927 |
| 1724279700 | 1.53 | 0.02 | 1.32 | 1.53 | 1.6 | 1.5201 | 3488 |
| 1724193300 | 1.51 | -0.04 | -2.58 | 1.62 | 1.62 | 1.51 | 12371 |
| 1724106900 | 1.55 | 0 | 0.00 | 1.51 | 1.55 | 1.5 | 6063 |
| 1723847700 | 1.55 | 0 | 0.00 | 1.53 | 1.5694999 | 1.51 | 9502 |
| 1723761300 | 1.55 | -0.05 | -3.13 | 1.62 | 1.62 | 1.5456 | 1571 |
| 1723674900 | 1.6 | 0.1 | 6.67 | 1.5 | 1.62 | 1.5 | 7715 |
| 1723588500 | 1.5 | 0 | 0.00 | 1.5 | 1.58 | 1.5 | 2376 |
| 1723502100 | 1.5 | -0.01 | -0.66 | 1.62 | 1.62 | 1.5 | 1939 |
| 1723242900 | 1.51 | -0.01 | -0.66 | 1.51 | 1.54 | 1.51 | 272 |
| 1723156500 | 1.52 | -0.05 | -3.18 | 1.51 | 1.6 | 1.51 | 2592 |
| 1723070100 | 1.57 | 0.05 | 3.28 | 1.56 | 1.57 | 1.54 | 409 |
| 1722983700 | 1.5202 | -0.04 | -2.61 | 1.54 | 1.572 | 1.4901 | 12854 |
| 1722897300 | 1.561 | 0.03 | 2.03 | 1.5 | 1.561 | 1.5 | 361 |
| 1722638100 | 1.53 | 0.01 | 0.45 | 1.5 | 1.53 | 1.5 | 1741 |
| 1722551700 | 1.5230999 | -0.02 | -1.10 | 1.52 | 1.54 | 1.516 | 1655 |
| 1722465300 | 1.54 | 0.02 | 1.32 | 1.52 | 1.5557 | 1.5195 | 4878 |
| 1722378900 | 1.52 | 0.01 | 0.66 | 1.52 | 1.62 | 1.52 | 1668 |
| 1722292500 | 1.51 | -0.07 | -4.61 | 1.53 | 1.6 | 1.5 | 15817 |
| 1722033300 | 1.583 | -0.02 | -1.06 | 1.57 | 1.6299999 | 1.51 | 12145 |
| 1721946900 | 1.6 | 0.02 | 1.54 | 1.62 | 1.62 | 1.56 | 4021 |
| 1721860500 | 1.5758 | -0.02 | -1.51 | 1.57 | 1.6399999 | 1.5601 | 4500 |
| 1721774100 | 1.6 | -0.03 | -1.84 | 1.57 | 1.6299999 | 1.57 | 1409 |
| 1721687700 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.58 | 15271 |
| 1721428500 | 1.6299999 | -0.06 | -3.54 | 1.69 | 1.73 | 1.6001 | 1220 |
| 1721342100 | 1.6898 | -0.02 | -1.18 | 1.7 | 1.77 | 1.62 | 8745 |
| 1721255700 | 1.71 | 0.05 | 3.01 | 1.62 | 1.72 | 1.62 | 7234 |
| 1721169300 | 1.66 | 0.05 | 3.11 | 1.62 | 1.7 | 1.61 | 2556 |
| 1721082900 | 1.61 | -0.06 | -3.59 | 1.7 | 1.7 | 1.6 | 3665 |
| 1720823700 | 1.67 | 0.09 | 5.70 | 1.68 | 1.7 | 1.645 | 3726 |
| 1720737300 | 1.58 | 0.02 | 1.28 | 1.58 | 1.58 | 1.58 | 347 |
| 1720650900 | 1.56 | 0 | 0.00 | 1.57 | 1.62 | 1.55 | 2982 |
| 1720564500 | 1.56 | 0.01 | 0.65 | 1.52 | 1.6299999 | 1.52 | 5957 |
| 1720478100 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6313 | 1.55 | 3278 |
| 1720218900 | 1.58 | -0.04 | -2.17 | 1.58 | 1.6399999 | 1.58 | 3493 |
| 1720040640 | 1.615 | 0.03 | 2.22 | 1.67 | 1.67 | 1.59 | 793 |
| 1719959700 | 1.58 | -0.11 | -6.66 | 1.59 | 1.6399999 | 1.58 | 3134 |
| 1719873300 | 1.6927 | -0.03 | -1.59 | 1.59 | 1.6927 | 1.59 | 839 |
| 1719614100 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719527700 | 1.72 | 0.06 | 3.61 | 1.59 | 1.72 | 1.59 | 1740 |
| 1719441300 | 1.66 | 0.01 | 0.61 | 1.65 | 1.73 | 1.65 | 4103 |
| 1719354900 | 1.65 | -0.01 | -0.60 | 1.65 | 1.72 | 1.65 | 919 |
| 1719268500 | 1.66 | 0 | 0.00 | 1.62 | 1.66 | 1.62 | 257 |
| 1719009300 | 1.66 | -0.14 | -8.02 | 1.78 | 1.8 | 1.65 | 3645 |
| 1718922900 | 1.8047 | 0.07 | 4.31 | 1.74 | 1.8243 | 1.74 | 5219 |
| 1718750100 | 1.7301 | -0.17 | -8.94 | 1.81 | 1.9101 | 1.7 | 6460 |
