Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Atlanticus Holdings Corporation Stock Price (Quote) NASDAQ:ATLC
$70.48 ( 4.23% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.26 | $71.52 | Friday, 22nd Oct 2021 ATLC stock ended at $70.48. This is 4.23% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 7.32% from a day low at $66.64 to a day high of $71.52. |
| 90 days | $41.79 | $71.52 | |
| 52 weeks | $11.20 | $71.52 |
Historical Atlanticus Holdings Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $67.63 | $71.52 | $66.64 | $70.48 | 108 365 |
| 2021-10-21 | $68.60 | $69.49 | $66.70 | $67.62 | 125 427 |
| 2021-10-20 | $65.76 | $69.53 | $65.68 | $68.58 | 84 174 |
| 2021-10-19 | $68.38 | $68.95 | $64.28 | $65.68 | 123 177 |
| 2021-10-18 | $62.26 | $67.75 | $60.30 | $66.84 | 150 234 |
| 2021-10-15 | $61.64 | $64.78 | $61.18 | $62.30 | 94 401 |
| 2021-10-14 | $60.10 | $62.50 | $59.49 | $60.90 | 90 442 |
| 2021-10-13 | $58.99 | $59.76 | $56.91 | $59.49 | 54 543 |
| 2021-10-12 | $54.83 | $58.69 | $54.83 | $58.50 | 68 405 |
| 2021-10-11 | $53.70 | $55.40 | $53.70 | $54.50 | 28 078 |
| 2021-10-08 | $56.93 | $57.40 | $54.07 | $54.30 | 51 128 |
| 2021-10-07 | $55.95 | $57.95 | $55.58 | $56.43 | 74 495 |
| 2021-10-06 | $54.36 | $56.20 | $53.88 | $55.12 | 85 717 |
| 2021-10-05 | $53.60 | $55.30 | $53.60 | $54.51 | 41 671 |
| 2021-10-04 | $54.36 | $55.19 | $52.35 | $53.14 | 43 372 |
| 2021-10-01 | $53.16 | $55.05 | $52.10 | $54.49 | 44 404 |
| 2021-09-30 | $52.72 | $54.48 | $52.72 | $53.06 | 125 180 |
| 2021-09-29 | $52.30 | $52.80 | $50.65 | $52.10 | 44 613 |
| 2021-09-28 | $53.30 | $53.30 | $51.26 | $51.99 | 42 446 |
| 2021-09-27 | $51.70 | $54.34 | $51.03 | $53.75 | 38 867 |
| 2021-09-24 | $51.72 | $52.74 | $50.60 | $51.77 | 50 535 |
| 2021-09-23 | $52.55 | $54.38 | $51.01 | $52.20 | 73 320 |
| 2021-09-22 | $51.31 | $52.51 | $50.26 | $51.85 | 60 973 |
| 2021-09-21 | $49.53 | $52.31 | $49.51 | $50.67 | 107 352 |
| 2021-09-20 | $48.43 | $48.98 | $47.00 | $48.41 | 91 392 |
| 2021-09-17 | $50.22 | $51.83 | $49.27 | $49.30 | 176 273 |
| 2021-09-16 | $51.42 | $51.89 | $49.71 | $50.14 | 73 666 |
| 2021-09-15 | $50.64 | $52.80 | $49.51 | $51.78 | 93 071 |
| 2021-09-14 | $52.98 | $53.46 | $50.72 | $51.25 | 86 088 |
| 2021-09-13 | $54.91 | $54.92 | $51.40 | $52.98 | 111 082 |
| 2021-09-10 | $55.61 | $55.83 | $54.14 | $54.14 | 36 927 |
| 2021-09-09 | $56.00 | $56.40 | $54.76 | $54.94 | 41 520 |
| 2021-09-08 | $57.34 | $57.55 | $53.50 | $55.97 | 120 536 |
| 2021-09-07 | $59.87 | $61.14 | $57.19 | $57.77 | 87 355 |
| 2021-09-03 | $60.73 | $61.15 | $58.51 | $59.95 | 53 186 |
| 2021-09-02 | $60.35 | $62.00 | $58.25 | $60.53 | 64 930 |
| 2021-09-01 | $64.19 | $64.52 | $59.04 | $60.49 | 175 702 |
| 2021-08-31 | $58.75 | $65.61 | $58.36 | $64.20 | 223 519 |
| 2021-08-30 | $57.48 | $59.49 | $56.00 | $58.82 | 120 646 |
| 2021-08-27 | $53.00 | $57.25 | $52.23 | $56.95 | 133 800 |
| 2021-08-26 | $53.17 | $53.17 | $51.88 | $52.84 | 32 344 |
| 2021-08-25 | $53.02 | $53.73 | $51.70 | $52.64 | 71 562 |
| 2021-08-24 | $50.89 | $53.13 | $50.32 | $52.83 | 82 994 |
| 2021-08-23 | $49.92 | $51.40 | $49.32 | $50.75 | 76 072 |
| 2021-08-20 | $46.31 | $49.15 | $46.30 | $49.08 | 58 259 |
| 2021-08-19 | $46.75 | $48.10 | $45.44 | $46.47 | 41 756 |
| 2021-08-18 | $51.00 | $51.74 | $47.28 | $47.59 | 78 430 |
| 2021-08-17 | $48.35 | $51.62 | $47.16 | $50.79 | 131 103 |
| 2021-08-16 | $45.43 | $48.82 | $44.97 | $48.02 | 100 705 |
| 2021-08-13 | $46.62 | $47.71 | $44.66 | $45.86 | 49 466 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
