Atlanticus Holdings Cp (NQ: ATLC )

24.16 +0.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 24.24 25.10 24.00 24.16 23,063 +0.22(+0.92%)
May 16, 2024 25.30 25.30 23.09 23.94 69,071 -1.43(-5.64%)
May 15, 2024 27.27 27.27 25.11 25.37 35,749 -1.83(-6.73%)
May 14, 2024 28.43 28.65 27.07 27.20 16,582 -0.96(-3.41%)
May 13, 2024 28.91 30.75 28.00 28.16 22,145 -0.75(-2.59%)
May 10, 2024 28.64 28.91 28.14 28.91 8,764 -0.01(-0.03%)
May 09, 2024 28.62 28.92 27.21 28.92 15,006 +0.73(+2.59%)
May 08, 2024 27.85 28.19 27.60 28.19 9,866 +0.37(+1.33%)
May 07, 2024 28.33 28.73 27.81 27.82 18,057 +0.37(+1.35%)
May 06, 2024 27.05 27.95 27.05 27.45 5,526 +0.42(+1.55%)
May 03, 2024 27.22 28.35 26.82 27.03 12,458 +0.22(+0.82%)
May 02, 2024 26.76 27.30 26.13 26.81 18,407 +0.05(+0.19%)
May 01, 2024 26.47 27.01 26.31 26.76 9,600 +0.31(+1.17%)
Apr 30, 2024 27.59 27.62 26.45 26.45 21,768 -1.00(-3.64%)
Apr 29, 2024 26.93 27.50 26.93 27.45 14,202 +0.34(+1.25%)
Apr 26, 2024 25.58 27.31 25.58 27.11 4,977 +1.01(+3.87%)
Apr 25, 2024 24.89 26.56 24.88 26.10 13,204 +1.22(+4.90%)
Apr 24, 2024 24.00 25.63 24.00 24.88 10,848 +0.62(+2.56%)
Apr 23, 2024 24.02 24.80 23.91 24.26 15,086 +0.81(+3.45%)
Apr 22, 2024 24.08 24.29 23.20 23.45 26,198 -0.89(-3.66%)
Apr 19, 2024 24.41 24.95 23.78 24.34 22,002 -0.16(-0.65%)
Apr 18, 2024 26.03 26.03 24.50 24.50 26,471 -1.05(-4.11%)
Apr 17, 2024 26.11 26.35 25.50 25.55 9,146 -0.56(-2.14%)
Apr 16, 2024 26.01 26.65 26.00 26.11 8,476 -0.04(-0.15%)
Apr 15, 2024 27.21 27.34 26.15 26.15 7,600 -1.18(-4.32%)
Apr 12, 2024 27.96 28.25 26.86 27.33 16,834 -0.12(-0.44%)
Apr 11, 2024 27.28 27.64 26.75 27.45 8,678 -0.21(-0.76%)
Apr 10, 2024 27.96 28.20 26.26 27.66 11,021 -0.55(-1.95%)
Apr 09, 2024 28.57 29.30 28.21 28.21 9,006 -0.47(-1.64%)
Apr 08, 2024 28.85 29.62 28.68 28.68 6,679 -0.17(-0.59%)
Apr 05, 2024 29.50 29.75 28.83 28.85 15,611 -0.01(-0.03%)
Apr 04, 2024 29.11 29.50 28.60 28.86 15,717 +0.10(+0.35%)
Apr 03, 2024 28.61 29.31 28.54 28.76 8,614 +0.08(+0.28%)
Apr 02, 2024 29.00 29.01 28.53 28.68 11,021 -0.32(-1.10%)
Apr 01, 2024 29.59 29.59 28.73 29.00 6,544 -0.59(-1.99%)
Mar 28, 2024 30.40 30.69 29.56 29.59 7,019 -0.91(-2.98%)
Mar 27, 2024 28.99 30.50 28.99 30.50 6,960 +1.84(+6.42%)
Mar 26, 2024 29.75 29.94 28.66 28.66 7,891 -0.69(-2.35%)
Mar 25, 2024 30.34 30.69 29.01 29.35 9,025 -0.76(-2.52%)
Mar 22, 2024 30.56 30.60 30.11 30.11 4,319 -1.02(-3.28%)
Mar 21, 2024 31.32 32.29 30.94 31.13 21,148 +0.14(+0.45%)
Mar 20, 2024 29.77 31.00 29.45 30.99 20,705 +1.05(+3.51%)
Mar 19, 2024 29.75 30.49 29.67 29.94 15,225 +0.06(+0.20%)
Mar 18, 2024 30.14 31.00 29.80 29.88 16,520 -0.23(-0.76%)
Mar 15, 2024 30.00 30.64 29.73 30.11 36,540 +0.10(+0.33%)
Mar 14, 2024 29.84 30.39 29.80 30.01 13,992 -0.07(-0.23%)
Mar 13, 2024 30.35 30.70 30.03 30.08 11,861 -0.27(-0.89%)
Mar 12, 2024 30.50 31.19 30.30 30.35 14,100 -0.66(-2.13%)
Mar 11, 2024 31.17 31.39 30.78 31.01 16,562 +0.26(+0.85%)
Mar 08, 2024 31.10 31.14 30.66 30.75 11,182 -0.17(-0.55%)
Mar 07, 2024 30.96 31.40 30.76 30.92 12,355 -0.18(-0.58%)
Mar 06, 2024 30.99 31.18 30.69 31.10 13,969 +0.78(+2.57%)
Mar 05, 2024 30.68 31.56 30.32 30.32 21,611 -1.64(-5.13%)
Mar 04, 2024 32.87 33.22 31.79 31.96 13,349 -1.04(-3.15%)
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.