ATLC - Atlanticus Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.09004.27004.09004.27004.27004,918
Jul 15, 20194.06004.13004.06004.07004.07002,300
Jul 12, 20194.10004.13004.00004.00004.00004,100
Jul 11, 20194.17004.17004.11004.12004.12007,600
Jul 10, 20193.90004.18003.90004.18004.18008,600
Jul 09, 20193.90004.03003.90004.03004.03002,800
Jul 08, 20194.02004.03004.02004.02004.02001,900
Jul 05, 20193.93004.13003.93004.06004.06004,700
Jul 03, 20194.03004.04003.94004.04004.04003,800
Jul 02, 20193.88004.03003.88004.03004.0300800
Jul 01, 20193.81004.05003.78003.94003.94006,500
Jun 28, 20193.76004.05003.76004.05004.050011,200
Jun 27, 20193.84003.95003.84003.95003.95001,600
Jun 26, 20193.78003.93003.78003.80003.80004,300
Jun 25, 20193.93003.94003.65003.85003.850014,000
Jun 24, 20193.95003.95003.88003.93003.93002,400
Jun 21, 20193.92003.99003.82003.82003.82007,100
Jun 20, 20193.77003.94003.75003.75003.75004,200
Jun 19, 20193.73003.83003.73003.82003.82004,800
Jun 18, 20193.71003.76003.49003.71003.710011,900
Jun 17, 20193.73003.73003.63003.65003.650010,300
Jun 14, 20193.73003.77003.70003.73003.730022,400
Jun 13, 20193.59003.74003.59003.72003.72007,800
Jun 12, 20193.52003.67003.52003.55003.55003,300
Jun 11, 20193.53003.58003.46003.58003.58006,400
Jun 10, 20193.53003.58003.52003.58003.58003,600
Jun 07, 20193.48003.52003.47003.48003.480013,600
Jun 06, 20193.51003.58003.51003.54003.54009,700
Jun 05, 20193.47003.54003.42003.54003.54004,700
Jun 04, 20193.63003.63003.42003.43003.43008,500
Jun 03, 20193.29003.73003.29003.64003.640014,200
May 31, 20193.50003.54003.41003.49003.49005,100
May 30, 20193.35003.55003.34003.54003.54004,700
May 29, 20193.52003.54003.35003.47003.47006,000
May 28, 20193.59003.60003.58003.58003.58003,900
May 24, 20193.62003.69003.59003.69003.69004,900
May 23, 20193.61003.61003.61003.61003.61002,600
May 22, 20193.59003.62003.55003.61003.610015,000
May 21, 20193.67003.69003.25003.69003.690012,300
May 20, 20193.58003.69003.50003.69003.690012,600
May 17, 20193.45003.65003.45003.65003.650023,000
May 16, 20193.40003.44003.40003.43003.4300500
May 15, 20193.28003.45003.28003.39003.390012,300
May 14, 20193.23003.28003.23003.28003.2800500
May 13, 20193.28003.28003.24003.24003.24001,100
May 10, 20193.24003.24003.22003.23003.23001,100
May 09, 20193.24003.30003.24003.29003.29003,700
May 08, 20193.28003.35003.25003.25003.250017,300
May 07, 20193.32003.39003.22003.34003.340039,200
May 06, 20193.30003.46003.30003.31003.310036,400
May 03, 20193.45003.45003.29003.33003.330061,100
May 02, 20193.48003.48003.48003.48003.4800700
May 01, 20193.51003.51003.47003.47003.470011,200
Apr 30, 20193.51003.51003.51003.51003.5100600
Apr 29, 20193.44003.50003.44003.47003.47005,300
Apr 26, 20193.38003.45003.38003.45003.45001,200
Apr 25, 20193.41003.41003.26003.30003.300036,800
Apr 24, 20193.38003.38003.35003.35003.35001,000
Apr 23, 20193.39003.39003.31003.32003.320024,100
Apr 22, 20193.35003.49003.32003.35003.350025,000
Apr 18, 20193.36003.36003.30003.35003.350024,900
Apr 17, 20193.48003.48003.35003.35003.3500600
Apr 16, 20193.38003.48003.36003.40003.40003,100
Apr 15, 20193.45003.62003.36003.39003.390029,300
Apr 12, 20193.60003.60003.36003.45003.45007,000
Apr 11, 20193.60003.69003.42003.47003.470028,000
Apr 10, 20193.63003.83003.56003.60003.600048,800
Apr 09, 20193.52003.58003.42003.58003.580019,200
Apr 08, 20193.34003.50003.34003.46003.460010,000
Apr 05, 20193.49003.53003.49003.53003.53002,700
Apr 04, 20193.45003.45003.44003.44003.4400200
Apr 03, 20193.50003.56003.50003.56003.56002,500
Apr 02, 20193.46003.57003.46003.57003.57001,100
Apr 01, 20193.57003.57003.53003.53003.53003,300
Mar 29, 20193.51003.57003.39003.40003.400063,800
Mar 28, 20193.55003.57003.55003.57003.570025,200
Mar 27, 20193.57003.59003.51003.54003.540017,600
Mar 26, 20193.56003.56003.56003.56003.5600200
Mar 25, 20193.52003.55003.52003.55003.5500800
Mar 22, 20193.63003.63003.55003.56003.56003,000
Mar 21, 20193.63003.69003.51003.51003.510013,500
Mar 20, 20193.63003.63003.62003.63003.63004,300
Mar 19, 20193.56003.64003.56003.63003.63007,300
Mar 18, 20193.67003.68003.50003.55003.550027,800
Mar 15, 20193.60003.70003.59003.70003.700021,800
Mar 14, 20193.63003.70003.63003.65003.65003,200
Mar 13, 20193.71003.71003.71003.71003.7100200
Mar 12, 20193.60003.66003.60003.60003.600015,800
Mar 11, 20193.72003.78003.59003.66003.660015,900
Mar 08, 20193.70003.78003.60003.73003.730029,900
Mar 07, 20193.69003.71003.60003.61003.61002,700
Mar 06, 20193.68003.78003.68003.78003.78002,700
Mar 05, 20193.70003.70003.63003.68003.680023,800
Mar 04, 20193.74003.74003.65003.65003.65007,400
Mar 01, 20193.70003.70003.68003.69003.69005,300
Feb 28, 20193.75003.75003.62003.62003.62004,100
Feb 27, 20193.75003.75003.75003.75003.75001,000
Feb 26, 20193.73003.73003.61003.61003.61006,200
Feb 25, 20193.75003.78003.75003.75003.75005,800
Feb 22, 20193.75003.83003.63003.83003.83003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...