Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atlanticus Holdings Corporation (ATLC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
31.34-0.03 (-0.10%)
At close: 04:00PM EST
31.34 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202331.4132.0131.1531.3431.3411,458
Jan 26, 202331.0431.4030.6731.3731.377,800
Jan 25, 202329.9030.7829.6030.7830.788,800
Jan 24, 202330.2030.8529.8930.0230.0211,300
Jan 23, 202329.9630.9029.9630.6430.647,200
Jan 20, 202329.4730.6529.4730.6530.6520,300
Jan 19, 202329.9929.9929.0029.4029.4012,100
Jan 18, 202329.4629.9729.2229.8729.8717,500
Jan 17, 202329.5729.9428.6429.7029.7018,500
Jan 13, 202329.5830.2529.5129.8329.8315,100
Jan 12, 202330.7830.9029.4530.1330.1323,500
Jan 11, 202329.8930.4529.3330.3230.3212,100
Jan 10, 202328.5429.5928.5429.4229.4210,300
Jan 09, 202329.1029.2128.3428.5428.5418,800
Jan 06, 202327.7928.9227.1028.5828.5832,100
Jan 05, 202326.9628.2726.9627.3627.3620,600
Jan 04, 202326.4927.6926.4927.1327.1319,900
Jan 03, 202326.6226.7825.7825.9225.9215,600
Dec 30, 202225.8426.5025.8126.2026.2017,500
Dec 29, 202226.2926.3924.9026.3126.3111,600
Dec 28, 202224.4525.1424.4525.0625.0622,100
Dec 27, 202224.1024.7423.5024.5524.5524,200
Dec 23, 202224.3125.3424.0024.0724.0717,700
Dec 22, 202224.4825.2623.3124.1724.1730,400
Dec 21, 202224.3125.6524.3125.2625.2618,600
Dec 20, 202223.5724.6023.5423.9923.9917,900
Dec 19, 202223.1524.1923.1523.8523.8534,000
Dec 16, 202225.7426.5123.1523.1523.1580,100
Dec 15, 202227.2428.1426.2526.2526.2524,200
Dec 14, 202228.8929.5627.5227.6027.6025,000
Dec 13, 202227.7529.0427.3428.9028.9047,300
Dec 12, 202227.1527.1626.0426.5026.5024,600
Dec 09, 202226.8727.8026.0226.8026.8022,600
Dec 08, 202227.0527.3826.9427.3227.328,900
Dec 07, 202227.4728.4226.9327.1527.1536,500
Dec 06, 202228.2429.1327.2027.5427.5440,900
Dec 05, 202228.2528.9528.0528.6028.6030,200
Dec 02, 202228.0128.8327.8128.4128.4121,600
Dec 01, 202228.8929.8528.1928.4328.4323,800
Nov 30, 202227.8128.9826.7328.8028.8030,400
Nov 29, 202227.5028.0027.2027.5527.5510,800
Nov 28, 202226.9727.5426.9027.5427.5410,800
Nov 25, 202227.4627.6127.4227.4227.421,600
Nov 23, 202227.7227.8326.7127.2027.2012,700
Nov 22, 202226.9528.1926.9527.6027.6017,100
Nov 21, 202227.7428.4526.6427.0127.0132,100
Nov 18, 202229.1629.1627.6828.0428.0423,300
Nov 17, 202227.1128.8526.9928.4428.4422,400
Nov 16, 202228.4428.4427.1827.6527.6515,600
Nov 15, 202228.4529.7728.4028.7528.7521,000
Nov 14, 202227.7128.9026.8128.4028.4057,500
Nov 11, 202227.0930.7826.3329.6429.6445,300
Nov 10, 202226.6327.9925.9227.0927.0922,000
Nov 09, 202226.1926.5824.0224.9024.9012,900
Nov 08, 202226.5326.5325.0925.7525.7518,000
Nov 07, 202224.6626.5724.6626.1126.1110,200
Nov 04, 202226.4226.4224.0324.8124.8116,200
Nov 03, 202225.9326.0825.2725.7325.734,000
Nov 02, 202228.3228.3226.5226.5226.5216,200
Nov 01, 202229.0729.1727.9628.0028.009,500
Oct 31, 202229.0329.0328.4428.5628.567,800
Oct 28, 202229.1229.8627.7629.4429.4423,100
Oct 27, 202227.9528.8427.6328.0428.0419,600
Oct 26, 202226.7927.6926.7927.1127.119,400
Oct 25, 202224.4626.9924.4626.9726.9712,300
Oct 24, 202224.1724.6523.3424.6524.6511,400
Oct 21, 202225.2125.2123.1924.0024.0055,800
Oct 20, 202224.8725.4423.6924.0124.0117,700
Oct 19, 202226.2126.5424.5524.7224.7223,500
Oct 18, 202227.0127.4926.4526.4526.4513,900
Oct 17, 202225.9926.7525.6126.7226.7213,700
Oct 14, 202226.9526.9525.5125.5125.5112,100
Oct 13, 202225.6326.8425.3526.7226.7217,800
Oct 12, 202226.6326.6325.8625.9625.968,600
Oct 11, 202225.9527.3225.0226.8626.8615,600
Oct 10, 202226.4026.7225.7225.9525.9511,700
Oct 07, 202227.1227.1226.0426.3926.3915,300
Oct 06, 202228.0128.2426.0927.4527.459,100
Oct 05, 202227.1228.6727.1228.3428.3411,300
Oct 04, 202226.9827.6626.7127.4627.4623,900
Oct 03, 202226.9527.0126.3026.5426.5416,700
Sep 30, 202226.1427.0225.5026.2326.2357,100
Sep 29, 202226.5026.5225.1026.0426.0429,300
Sep 28, 202225.8227.6325.8226.9126.9115,600
Sep 27, 202225.0625.8724.7025.7825.7839,900
Sep 26, 202225.0126.5724.3324.5024.5052,100
Sep 23, 202226.1226.2025.6825.8725.8722,700
Sep 22, 202227.0527.2126.4226.6126.6123,200
Sep 21, 202227.8628.2326.9927.2027.2013,700
Sep 20, 202228.9628.9626.1927.8427.8462,600
Sep 19, 202229.4929.5628.0029.5629.5628,100
Sep 16, 202229.4130.4228.7230.1230.1282,300
Sep 15, 202228.5429.8828.5429.6929.6933,000
Sep 14, 202228.4729.4128.0128.6628.6630,000
Sep 13, 202230.0530.9928.2628.3928.3920,200
Sep 12, 202230.8331.5230.3631.0731.0718,500
Sep 09, 202229.8030.6328.7130.6030.6026,300
Sep 08, 202229.2230.0028.8629.2929.2932,300
Sep 07, 202228.4429.8528.2729.6929.6939,800
Sep 06, 202227.0328.9926.8328.5228.5249,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement