Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

35.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 33.99 36.22 33.02 35.71 57,780 +1.65(+4.84%)
May 24, 2022 34.83 35.17 33.39 34.06 62,890 -1.14(-3.24%)
May 23, 2022 35.49 35.69 33.74 35.20 54,921 +0.04(+0.11%)
May 20, 2022 34.98 35.41 33.65 35.16 60,705 +0.52(+1.50%)
May 19, 2022 35.01 36.33 34.43 34.64 70,926 -0.48(-1.37%)
May 18, 2022 34.46 36.28 34.46 35.12 48,173 -0.17(-0.48%)
May 17, 2022 33.50 35.55 33.50 35.29 79,076 +2.74(+8.42%)
May 16, 2022 34.74 34.74 31.73 32.55 76,291 -2.70(-7.66%)
May 13, 2022 35.78 37.36 34.48 35.25 86,814 +0.59(+1.70%)
May 12, 2022 31.09 35.00 30.83 34.66 118,957 +2.68(+8.38%)
May 11, 2022 39.71 39.79 30.58 31.98 356,528 -8.39(-20.78%)
May 10, 2022 41.60 42.41 39.17 40.37 56,176 -0.53(-1.30%)
May 09, 2022 42.49 43.34 40.49 40.90 33,317 -2.56(-5.89%)
May 06, 2022 44.67 44.67 42.80 43.46 35,432 -1.34(-2.99%)
May 05, 2022 46.71 46.71 43.94 44.80 39,128 -2.60(-5.49%)
May 04, 2022 46.65 47.59 45.41 47.40 32,316 +1.05(+2.27%)
May 03, 2022 45.51 47.05 44.55 46.35 49,779 +0.49(+1.07%)
May 02, 2022 43.16 46.20 43.00 45.86 69,423 +2.82(+6.55%)
Apr 29, 2022 44.75 45.98 42.63 43.04 47,029 -2.03(-4.50%)
Apr 28, 2022 44.10 45.56 43.01 45.07 57,750 +1.36(+3.11%)
Apr 27, 2022 43.17 44.48 42.36 43.71 72,383 +0.96(+2.25%)
Apr 26, 2022 44.94 45.47 42.67 42.75 38,121 -2.29(-5.08%)
Apr 25, 2022 43.52 45.39 43.34 45.04 80,346 +0.84(+1.90%)
Apr 22, 2022 44.70 45.71 43.90 44.20 53,936 -1.18(-2.60%)
Apr 21, 2022 47.28 47.52 44.34 45.38 48,540 -1.23(-2.64%)
Apr 20, 2022 48.05 48.09 46.15 46.61 46,381 -1.12(-2.35%)
Apr 19, 2022 45.34 48.16 44.46 47.73 59,338 +2.54(+5.62%)
Apr 18, 2022 43.61 45.73 43.50 45.19 52,891 +1.11(+2.52%)
Apr 14, 2022 46.28 46.40 43.05 44.08 148,221 -2.16(-4.67%)
Apr 13, 2022 45.06 46.77 45.06 46.24 34,234 +0.91(+2.01%)
Apr 12, 2022 46.29 48.32 44.76 45.33 67,985 -0.72(-1.56%)
Apr 11, 2022 46.63 47.99 45.90 46.05 48,208 -0.75(-1.60%)
Apr 08, 2022 47.00 48.17 45.70 46.80 52,018 +0.16(+0.34%)
Apr 07, 2022 47.11 47.26 45.42 46.64 48,480 -0.33(-0.70%)
Apr 06, 2022 50.10 50.42 46.62 46.97 90,136 -4.19(-8.19%)
Apr 05, 2022 52.19 52.19 51.06 51.16 69,395 -0.93(-1.79%)
Apr 04, 2022 51.35 53.18 50.63 52.09 59,241 +0.64(+1.24%)
Apr 01, 2022 52.10 52.79 50.78 51.45 51,737 -0.34(-0.66%)
Mar 31, 2022 52.55 53.72 51.58 51.79 36,956 -1.10(-2.08%)
Mar 30, 2022 55.36 56.14 52.39 52.89 95,329 -3.34(-5.94%)
Mar 29, 2022 54.69 56.66 53.73 56.23 74,083 +2.72(+5.08%)
Mar 28, 2022 53.41 53.78 51.92 53.51 39,314 +0.39(+0.73%)
Mar 25, 2022 55.20 55.20 52.57 53.12 36,394 -1.98(-3.59%)
Mar 24, 2022 55.24 55.91 54.26 55.10 27,445 -0.17(-0.31%)
Mar 23, 2022 55.72 58.05 55.00 55.27 54,424 -1.15(-2.04%)
Mar 22, 2022 54.89 57.10 54.01 56.42 88,123 +1.82(+3.33%)
Mar 21, 2022 59.08 61.41 53.52 54.60 105,989 -5.88(-9.72%)
Mar 18, 2022 55.74 60.69 55.74 60.48 151,243 +4.20(+7.46%)
Mar 17, 2022 53.00 56.28 52.00 56.28 133,895 +2.95(+5.53%)
Mar 16, 2022 50.00 54.82 49.23 53.33 137,274 +5.02(+10.39%)
Mar 15, 2022 45.60 48.44 44.50 48.31 80,304 +2.73(+5.99%)
Mar 14, 2022 46.41 47.38 43.30 45.58 119,387 -0.83(-1.79%)
Mar 11, 2022 47.34 49.32 46.00 46.41 93,386 -0.07(-0.15%)
Mar 10, 2022 46.25 47.33 45.21 46.48 93,299 -0.88(-1.86%)
Mar 09, 2022 47.74 48.68 46.73 47.36 76,724 +0.84(+1.81%)
Mar 08, 2022 46.06 47.76 44.70 46.52 149,295 +0.68(+1.48%)
Mar 07, 2022 48.27 48.71 45.23 45.84 134,876 -2.84(-5.83%)
Mar 04, 2022 50.00 50.46 48.00 48.68 109,310 -1.66(-3.30%)
Mar 03, 2022 53.06 53.90 50.00 50.34 90,317 -2.16(-4.11%)
Mar 02, 2022 49.20 53.20 48.96 52.50 107,725 +3.53(+7.21%)
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.