Skip to main content

Atlanticus Holdings Corp (NQ: ATLC )

34.48 +0.25 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 34.06 35.83 34.06 34.48 8,654 +0.25(+0.73%)
Sep 17, 2024 33.14 34.24 32.51 34.23 23,264 +2.68(+8.49%)
Sep 16, 2024 31.40 32.10 31.10 31.55 31,715 +0.15(+0.48%)
Sep 13, 2024 31.18 31.80 30.82 31.40 17,076 +0.62(+2.01%)
Sep 12, 2024 30.62 31.49 30.60 30.78 15,048 +0.00(+0.00%)
Sep 11, 2024 30.25 31.03 30.00 30.78 12,335 +0.22(+0.72%)
Sep 10, 2024 30.44 31.00 30.38 30.56 4,309 -0.18(-0.59%)
Sep 09, 2024 31.40 31.69 30.74 30.74 11,770 -0.64(-2.04%)
Sep 06, 2024 32.15 32.47 31.38 31.38 7,064 -1.26(-3.86%)
Sep 05, 2024 33.06 33.83 32.36 32.64 13,353 -0.47(-1.42%)
Sep 04, 2024 32.52 33.23 32.33 33.11 12,517 +0.24(+0.73%)
Sep 03, 2024 34.84 34.84 32.86 32.87 14,123 -2.48(-7.02%)
Aug 30, 2024 35.83 35.83 34.93 35.35 6,344 -0.03(-0.08%)
Aug 29, 2024 35.09 36.00 34.75 35.38 15,843 +0.66(+1.90%)
Aug 28, 2024 34.78 35.10 34.04 34.72 20,357 -0.06(-0.17%)
Aug 27, 2024 34.75 35.28 34.75 34.78 5,885 +0.03(+0.09%)
Aug 26, 2024 35.45 35.45 34.72 34.75 9,665 -0.22(-0.63%)
Aug 23, 2024 33.61 35.57 33.61 34.97 23,328 +1.66(+4.98%)
Aug 22, 2024 32.61 33.62 31.83 33.31 16,504 +0.45(+1.37%)
Aug 21, 2024 32.93 33.36 32.38 32.86 7,368 -0.04(-0.12%)
Aug 20, 2024 33.32 33.32 32.88 32.90 5,830 -1.06(-3.12%)
Aug 19, 2024 33.03 33.96 33.03 33.96 4,929 +1.13(+3.44%)
Aug 16, 2024 32.65 33.46 31.89 32.83 76,242 -0.09(-0.27%)
Aug 15, 2024 32.52 33.23 31.49 32.92 7,765 +1.15(+3.62%)
Aug 14, 2024 32.01 32.63 31.25 31.77 20,110 -0.71(-2.19%)
Aug 13, 2024 32.20 32.59 32.20 32.48 4,836 +1.28(+4.10%)
Aug 12, 2024 30.93 31.40 30.93 31.20 12,816 +0.73(+2.40%)
Aug 09, 2024 31.19 31.19 30.20 30.47 7,065 -0.33(-1.07%)
Aug 08, 2024 30.17 30.80 29.80 30.80 18,477 +1.81(+6.24%)
Aug 07, 2024 30.35 31.23 28.99 28.99 26,450 -1.27(-4.20%)
Aug 06, 2024 28.96 30.62 28.96 30.26 12,237 +1.23(+4.24%)
Aug 05, 2024 27.74 29.35 25.44 29.03 38,654 -1.34(-4.41%)
Aug 02, 2024 32.97 34.00 30.19 30.37 37,076 -3.83(-11.20%)
Aug 01, 2024 35.60 36.06 33.12 34.20 30,431 -1.57(-4.39%)
Jul 31, 2024 36.29 36.77 35.74 35.77 15,149 +0.23(+0.65%)
Jul 30, 2024 35.42 35.54 35.42 35.54 4,551 +0.24(+0.68%)
Jul 29, 2024 36.03 36.33 34.83 35.30 13,675 -0.26(-0.73%)
Jul 26, 2024 36.00 36.13 35.39 35.56 28,071 -0.43(-1.19%)
Jul 25, 2024 34.86 36.00 34.30 35.99 12,630 +1.36(+3.93%)
Jul 24, 2024 35.09 35.45 34.63 34.63 13,215 -0.46(-1.31%)
Jul 23, 2024 34.11 35.35 34.11 35.09 15,387 +0.85(+2.48%)
Jul 22, 2024 33.59 34.50 33.01 34.24 10,977 +0.94(+2.82%)
Jul 19, 2024 34.21 34.21 32.81 33.30 11,193 -0.90(-2.63%)
Jul 18, 2024 35.52 35.52 33.67 34.20 11,840 -0.98(-2.79%)
Jul 17, 2024 35.72 36.05 33.95 35.18 34,016 -0.59(-1.65%)
Jul 16, 2024 34.12 36.02 34.12 35.77 26,385 +2.12(+6.30%)
Jul 15, 2024 33.93 34.38 33.15 33.65 17,441 +0.15(+0.45%)
Jul 12, 2024 33.59 33.94 33.38 33.50 16,157 +0.28(+0.84%)
Jul 11, 2024 32.64 33.41 32.36 33.22 19,109 +1.14(+3.55%)
Jul 10, 2024 31.14 32.54 31.14 32.08 39,906 +0.81(+2.59%)
Jul 09, 2024 30.90 31.53 30.56 31.27 39,645 +0.45(+1.46%)
Jul 08, 2024 30.53 30.84 30.37 30.82 16,299 +0.52(+1.72%)
Jul 05, 2024 30.24 30.51 29.52 30.30 30,294 -0.05(-0.16%)
Jul 03, 2024 30.35 30.35 29.69 30.35 11,378 +0.25(+0.83%)
Jul 02, 2024 28.86 30.18 28.73 30.10 13,429 +1.58(+5.54%)
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.