Advertisement
Advertisement
U.S. Markets close in 3 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Atlanticus Holdings Corporation (ATLC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.03-1.81 (-2.71%)
As of 12:30PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202168.3868.9565.0065.0365.0361,781
Oct 18, 202162.2667.7560.3066.8466.84150,200
Oct 15, 202161.6464.7861.1862.3062.3094,500
Oct 14, 202160.1062.5059.4960.9060.9090,400
Oct 13, 202158.9959.7656.9159.4959.4954,500
Oct 12, 202154.8358.6954.8358.5058.5068,400
Oct 11, 202153.7055.4053.7054.5054.5028,100
Oct 08, 202156.9357.4054.0754.3054.3051,100
Oct 07, 202155.9557.9555.5856.4356.4374,500
Oct 06, 202154.3656.2053.8855.1255.1285,700
Oct 05, 202153.6055.3053.6054.5154.5141,700
Oct 04, 202154.3655.1952.3553.1453.1443,400
Oct 01, 202153.1655.0552.1054.4954.4944,400
Sep 30, 202152.7254.4852.7253.0653.06125,200
Sep 29, 202152.3052.8050.6552.1052.1044,600
Sep 28, 202153.3053.3051.2651.9951.9942,500
Sep 27, 202151.7054.3451.0353.7553.7538,900
Sep 24, 202151.7252.7450.6051.7751.7750,500
Sep 23, 202152.5554.3851.0152.2052.2073,300
Sep 22, 202151.3152.5150.2651.8551.8561,000
Sep 21, 202149.5352.3149.5150.6750.67107,400
Sep 20, 202148.4348.9847.0048.4148.4191,400
Sep 17, 202150.2251.8349.2749.3049.30176,300
Sep 16, 202151.4251.8949.7150.1450.1473,700
Sep 15, 202150.6452.8049.5151.7851.7893,100
Sep 14, 202152.9853.4650.7251.2551.2586,100
Sep 13, 202154.9154.9251.4052.9852.98111,100
Sep 10, 202155.6155.8354.1454.1454.1436,900
Sep 09, 202156.0056.4054.7654.9454.9441,500
Sep 08, 202157.3457.5553.5055.9755.97120,600
Sep 07, 202159.8761.1457.1957.7757.7787,400
Sep 03, 202160.7361.1558.5159.9559.9553,200
Sep 02, 202160.3562.0058.2560.5360.5365,000
Sep 01, 202164.1964.5259.0460.4960.49175,800
Aug 31, 202158.7565.6158.3664.2064.20224,100
Aug 30, 202157.4859.4956.0058.8258.82121,000
Aug 27, 202153.0057.2552.2356.9556.95133,800
Aug 26, 202153.1753.1751.8852.8452.8432,400
Aug 25, 202153.0253.7351.7052.6452.6471,600
Aug 24, 202150.8953.1350.3252.8352.8383,000
Aug 23, 202149.9251.4049.3250.7550.7576,100
Aug 20, 202146.3149.1546.3049.0849.0858,300
Aug 19, 202146.7548.1045.4446.4746.4741,800
Aug 18, 202151.0051.7447.2847.5947.5978,400
Aug 17, 202148.3551.6247.1650.7950.79131,100
Aug 16, 202145.4348.8244.9748.0248.02100,700
Aug 13, 202146.6247.7144.6645.8645.8664,500
Aug 12, 202147.4048.6146.5846.6146.6148,100
Aug 11, 202147.5048.7346.9147.2547.2537,600
Aug 10, 202146.8948.9246.5547.4147.4126,000
Aug 09, 202147.5948.9347.1047.4347.4346,300
Aug 06, 202147.6048.5946.9347.5047.5051,300
Aug 05, 202147.0047.5845.9547.3247.3253,900
Aug 04, 202144.6747.5544.0046.7446.74105,600
Aug 03, 202144.0345.3343.3744.8544.8545,800
Aug 02, 202143.7544.9643.3944.0444.0415,500
Jul 30, 202144.6244.6243.0443.4843.4817,500
Jul 29, 202144.8445.0044.2344.9144.9132,800
Jul 28, 202142.9844.6742.4044.1244.1228,500
Jul 27, 202143.0643.3641.7942.9342.9330,200
Jul 26, 202144.8345.0042.7843.6443.6438,600
Jul 23, 202144.1645.4843.4744.5744.5729,100
Jul 22, 202144.6145.3842.3943.7643.7628,300
Jul 21, 202143.2245.1443.2244.6044.6049,000
Jul 20, 202140.2344.0540.2342.8642.8653,700
Jul 19, 202140.9041.1339.0040.0040.0052,900
Jul 16, 202143.5644.0541.4541.7441.7429,100
Jul 15, 202144.5044.5142.0043.4743.4755,600
Jul 14, 202143.8244.9343.8144.2944.2955,000
Jul 13, 202143.5644.0042.0143.8243.8246,400
Jul 12, 202142.8744.6642.6243.9943.9940,900
Jul 09, 202141.8243.3141.8242.8042.8026,300
Jul 08, 202141.4042.5139.8140.8540.8543,800
Jul 07, 202141.4442.8240.1242.5242.5249,200
Jul 06, 202141.9041.9039.2341.1241.1245,300
Jul 02, 202141.6342.0641.2841.6541.6522,900
Jul 01, 202140.1742.1238.8641.6641.6655,100
Jun 30, 202143.9844.4339.4539.7039.70267,000
Jun 29, 202143.3144.4042.7543.9843.9843,300
Jun 28, 202142.8044.1641.4442.9942.9986,800
Jun 25, 202138.4742.7538.4742.2842.2880,600
Jun 24, 202137.5438.4937.2338.3838.3846,100
Jun 23, 202136.9638.0336.9637.1837.1835,400
Jun 22, 202137.6937.8736.7237.2037.2033,800
Jun 21, 202137.3837.9036.6437.8837.8862,400
Jun 18, 202140.9642.8537.0537.1537.15204,000
Jun 17, 202141.4242.8739.9341.4341.4373,700
Jun 16, 202139.7141.4239.2840.9640.9626,500
Jun 15, 202139.9940.5238.5339.5039.5035,500
Jun 14, 202139.7141.1139.6740.0040.0061,200
Jun 11, 202138.2739.1937.4439.0539.0527,100
Jun 10, 202139.5839.8137.4337.9837.9832,900
Jun 09, 202139.8840.0038.3339.1739.1765,900
Jun 08, 202138.3039.5638.1739.2539.2522,000
Jun 07, 202138.4839.1437.7538.5538.5523,900
Jun 04, 202139.1539.1537.7838.2038.2013,400
Jun 03, 202138.1539.2236.9438.7038.7024,000
Jun 02, 202140.1140.1137.8538.1538.1534,900
Jun 01, 202139.8240.1539.0040.0040.0034,700
May 28, 202140.4040.4039.0439.6139.6115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement