Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026 (NQ: ATLCL )

22.75 -0.20 (-0.87%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.72 22.78 22.55 22.75 4,073 -0.20(-0.87%)
Jun 13, 2024 23.05 23.05 22.80 22.95 4,861 +0.13(+0.57%)
Jun 12, 2024 22.85 22.95 22.77 22.82 1,899 +0.17(+0.75%)
Jun 11, 2024 23.00 23.00 22.65 22.65 18,754 -0.38(-1.65%)
Jun 10, 2024 23.42 23.42 23.03 23.03 9,785 -0.09(-0.39%)
Jun 07, 2024 23.16 23.43 22.79 23.12 5,297 -0.13(-0.56%)
Jun 06, 2024 23.13 23.25 23.03 23.25 5,612 +0.13(+0.56%)
Jun 05, 2024 23.20 23.20 23.00 23.12 4,866 +0.06(+0.26%)
Jun 04, 2024 23.24 23.26 23.01 23.06 1,498 -0.24(-1.03%)
Jun 03, 2024 23.21 23.30 22.95 23.30 23,942 -0.10(-0.43%)
May 31, 2024 22.55 23.49 22.34 23.40 62,611 +0.89(+3.96%)
May 30, 2024 22.55 22.55 22.51 22.51 601 +0.15(+0.69%)
May 29, 2024 22.25 22.36 22.18 22.36 1,885 +0.00(+0.02%)
May 28, 2024 22.46 22.46 22.22 22.35 3,515 -0.10(-0.45%)
May 24, 2024 22.45 22.52 22.45 22.45 1,539 +0.15(+0.67%)
May 23, 2024 22.50 22.50 22.25 22.30 5,596 -0.02(-0.09%)
May 22, 2024 22.39 22.39 22.22 22.32 16,351 -0.08(-0.36%)
May 21, 2024 22.40 22.40 22.30 22.40 6,244 +0.05(+0.22%)
May 20, 2024 22.48 22.50 22.30 22.35 3,898 -0.15(-0.66%)
May 17, 2024 22.50 22.71 22.47 22.50 2,565 +0.02(+0.07%)
May 16, 2024 22.72 22.72 22.25 22.48 7,686 -0.13(-0.56%)
May 15, 2024 22.37 23.00 22.37 22.61 6,144 +0.28(+1.25%)
May 14, 2024 22.26 22.37 22.13 22.33 6,842 +0.19(+0.86%)
May 13, 2024 22.13 22.31 22.11 22.14 11,008 -0.14(-0.63%)
May 10, 2024 22.31 22.35 22.14 22.28 8,480 -0.15(-0.67%)
May 09, 2024 22.35 22.43 22.20 22.43 6,041 -0.00(-0.00%)
May 08, 2024 22.57 22.61 22.21 22.43 7,504 -0.08(-0.36%)
May 07, 2024 22.55 22.68 22.44 22.51 6,627 -0.01(-0.04%)
May 06, 2024 22.41 22.57 22.30 22.52 10,174 +0.19(+0.85%)
May 03, 2024 22.24 22.41 22.24 22.33 3,034 +0.15(+0.67%)
May 02, 2024 22.30 22.30 22.10 22.18 6,181 +0.07(+0.32%)
May 01, 2024 22.00 22.25 22.00 22.11 4,132 +0.02(+0.09%)
Apr 30, 2024 22.15 22.28 22.09 22.09 5,582 -0.19(-0.85%)
Apr 29, 2024 22.33 22.46 22.21 22.28 4,163 +0.07(+0.32%)
Apr 26, 2024 22.38 22.38 22.20 22.21 2,999 +0.00(+0.00%)
Apr 25, 2024 22.10 22.39 22.00 22.21 10,647 -0.02(-0.11%)
Apr 24, 2024 22.09 22.23 21.82 22.23 26,826 +0.04(+0.16%)
Apr 23, 2024 22.31 22.31 22.15 22.20 6,991 +0.16(+0.73%)
Apr 22, 2024 22.14 22.43 22.01 22.04 10,352 -0.31(-1.39%)
Apr 19, 2024 22.02 22.35 21.68 22.35 2,111 +0.20(+0.90%)
Apr 18, 2024 22.69 22.69 22.15 22.15 11,541 -0.20(-0.89%)
Apr 17, 2024 22.40 22.59 22.35 22.35 4,233 +0.03(+0.13%)
Apr 16, 2024 22.27 22.61 22.15 22.32 8,676 -0.16(-0.71%)
Apr 15, 2024 22.60 22.60 22.40 22.48 17,532 -0.25(-1.10%)
Apr 12, 2024 22.55 22.80 22.55 22.73 17,456 +0.08(+0.35%)
Apr 11, 2024 22.67 22.73 22.64 22.65 6,199 -0.01(-0.04%)
Apr 10, 2024 22.90 22.90 22.56 22.66 9,036 -0.25(-1.07%)
Apr 09, 2024 22.96 23.00 22.81 22.91 8,273 -0.04(-0.20%)
Apr 08, 2024 22.86 22.95 22.86 22.95 6,015 +0.00(+0.00%)
Apr 05, 2024 23.16 23.16 22.85 22.95 5,612 +0.04(+0.15%)
Apr 04, 2024 23.15 23.20 22.90 22.91 9,591 -0.14(-0.63%)
Apr 03, 2024 23.03 23.20 22.89 23.06 12,896 -0.01(-0.04%)
Apr 02, 2024 23.00 23.21 22.85 23.07 7,653 -0.04(-0.15%)
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.