Skip to main content

Atlanticus Holdings Corporation - Common Stock (NQ:ATLC)

54.75 +1.19 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.80 55.30 53.80 54.75 108,529 +1.19(+2.22%)
Jun 27, 2025 52.17 53.76 51.72 53.56 66,093 +1.48(+2.84%)
Jun 26, 2025 50.81 52.08 50.34 52.08 49,668 +1.63(+3.23%)
Jun 25, 2025 51.47 51.47 50.36 50.45 45,802 -1.06(-2.06%)
Jun 24, 2025 51.57 52.00 51.01 51.51 58,861 +0.84(+1.66%)
Jun 23, 2025 50.70 52.03 49.40 50.67 78,065 -0.29(-0.57%)
Jun 20, 2025 51.19 51.60 50.19 50.96 81,613 +0.56(+1.11%)
Jun 18, 2025 49.58 51.48 49.11 50.40 47,050 +0.68(+1.37%)
Jun 17, 2025 50.58 51.13 49.72 49.72 42,584 -1.77(-3.44%)
Jun 16, 2025 51.56 52.70 51.26 51.49 62,759 +0.55(+1.08%)
Jun 13, 2025 52.82 52.82 50.79 50.94 66,753 -2.95(-5.47%)
Jun 12, 2025 54.45 54.45 53.09 53.89 72,166 +0.23(+0.43%)
Jun 11, 2025 53.41 53.91 52.97 53.66 37,769 +1.15(+2.19%)
Jun 10, 2025 51.93 52.79 51.29 52.51 59,014 +0.60(+1.16%)
Jun 09, 2025 52.02 52.57 50.91 51.91 77,365 +0.30(+0.58%)
Jun 06, 2025 50.26 51.70 49.30 51.61 40,667 +2.38(+4.83%)
Jun 05, 2025 48.71 49.65 48.52 49.23 36,192 +0.33(+0.67%)
Jun 04, 2025 49.95 50.43 48.34 48.90 32,799 -1.25(-2.49%)
Jun 03, 2025 48.69 50.15 48.24 50.15 36,369 +1.46(+3.00%)
Jun 02, 2025 48.70 49.01 47.56 48.69 61,878 -0.36(-0.73%)
May 30, 2025 48.86 49.29 48.55 49.05 40,277 -0.30(-0.61%)
May 29, 2025 49.80 49.80 48.36 49.35 26,470 +0.00(+0.00%)
May 28, 2025 48.80 49.67 48.45 49.35 48,958 +0.46(+0.94%)
May 27, 2025 48.38 49.43 48.02 48.89 35,713 +1.47(+3.10%)
May 23, 2025 47.34 48.45 46.00 47.42 47,481 -0.98(-2.02%)
May 22, 2025 49.41 50.24 48.21 48.40 62,732 -1.27(-2.56%)
May 21, 2025 49.82 50.48 49.30 49.67 56,651 -1.07(-2.11%)
May 20, 2025 50.23 50.74 49.82 50.74 39,594 +0.32(+0.63%)
May 19, 2025 51.03 51.08 48.81 50.42 48,234 -2.05(-3.91%)
May 16, 2025 52.56 53.62 52.01 52.47 41,788 -0.33(-0.62%)
May 15, 2025 56.77 57.20 52.35 52.80 42,289 -4.62(-8.05%)
May 14, 2025 57.55 58.54 55.82 57.42 87,897 -0.30(-0.52%)
May 13, 2025 57.31 58.99 57.18 57.72 57,206 +0.32(+0.57%)
May 12, 2025 57.61 58.30 56.33 57.40 88,143 +2.53(+4.60%)
May 09, 2025 54.50 55.93 53.92 54.87 39,643 -0.91(-1.63%)
May 08, 2025 54.89 56.47 54.25 55.78 44,733 +1.96(+3.64%)
May 07, 2025 54.50 55.16 53.34 53.82 34,626 -0.62(-1.14%)
May 06, 2025 54.68 55.27 54.00 54.44 35,898 -1.02(-1.84%)
May 05, 2025 54.90 56.87 54.88 55.46 29,908 +0.11(+0.20%)
May 02, 2025 54.74 55.73 54.55 55.35 35,499 +1.55(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.