NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$24.34
-0.160 (-0.653%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.00 | $32.20 | Friday, 19th Apr 2024 ATLC stock ended at $24.34. This is 0.653% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $24.00 to a day high of $24.95. |
| 90 days | $24.00 | $37.08 | |
| 52 weeks | $24.00 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $24.41 | $24.95 | $24.00 | $24.34 | 21 481 |
| 2024-04-18 | $26.03 | $26.03 | $24.50 | $24.50 | 24 782 |
| 2024-04-17 | $26.11 | $26.35 | $25.50 | $25.55 | 8 823 |
| 2024-04-16 | $26.01 | $26.65 | $26.00 | $26.11 | 8 110 |
| 2024-04-15 | $27.21 | $27.34 | $26.15 | $26.15 | 7 464 |
| 2024-04-12 | $27.96 | $28.26 | $26.86 | $27.33 | 16 634 |
| 2024-04-11 | $27.45 | $27.65 | $27.34 | $27.45 | 6 780 |
| 2024-04-10 | $27.96 | $28.20 | $26.26 | $27.66 | 11 021 |
| 2024-04-09 | $28.57 | $29.30 | $28.21 | $28.21 | 8 764 |
| 2024-04-08 | $28.85 | $29.62 | $28.68 | $28.68 | 6 426 |
| 2024-04-05 | $29.50 | $29.75 | $28.83 | $28.85 | 15 064 |
| 2024-04-04 | $29.11 | $29.50 | $28.65 | $28.86 | 15 009 |
| 2024-04-03 | $28.61 | $29.31 | $28.54 | $28.76 | 8 614 |
| 2024-04-02 | $29.00 | $29.01 | $28.53 | $28.68 | 10 382 |
| 2024-04-01 | $29.59 | $29.59 | $28.73 | $29.00 | 6 127 |
| 2024-03-28 | $29.56 | $29.80 | $29.56 | $29.59 | 6 375 |
| 2024-03-27 | $28.99 | $30.50 | $28.99 | $30.50 | 6 958 |
| 2024-03-26 | $29.75 | $29.75 | $28.66 | $28.66 | 7 484 |
| 2024-03-25 | $30.34 | $30.69 | $29.35 | $29.35 | 8 730 |
| 2024-03-22 | $30.56 | $30.60 | $30.11 | $30.11 | 3 649 |
| 2024-03-21 | $31.32 | $32.20 | $30.94 | $31.13 | 20 029 |
| 2024-03-20 | $29.77 | $31.00 | $29.45 | $30.99 | 20 108 |
| 2024-03-19 | $29.75 | $30.34 | $29.67 | $29.94 | 14 982 |
| 2024-03-18 | $30.14 | $31.00 | $29.80 | $29.88 | 16 411 |
| 2024-03-15 | $30.00 | $30.64 | $29.73 | $30.11 | 35 109 |
