NASDAQ:ATLC
$31.34
(
-0.0956%
)
Friday, 27th Jan 2023
Atlanticus Holdings Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.45 | $32.01 | Friday, 27th Jan 2023 ATLC stock ended at $31.34. This is 0.0956% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.16% from a day low at $31.03 to a day high of $32.01. |
| 90 days | $23.15 | $32.01 | |
| 52 weeks | $23.15 | $72.38 |
Historical Atlanticus Holdings Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $31.41 | $32.01 | $31.03 | $31.34 | 11 458 |
| 2023-01-26 | $31.04 | $31.40 | $30.67 | $31.37 | 7 840 |
| 2023-01-25 | $29.90 | $30.78 | $29.60 | $30.78 | 8 760 |
| 2023-01-24 | $30.20 | $30.85 | $29.89 | $30.02 | 11 298 |
| 2023-01-23 | $29.96 | $30.90 | $29.96 | $30.64 | 7 163 |
| 2023-01-20 | $29.47 | $30.65 | $29.47 | $30.65 | 20 349 |
| 2023-01-19 | $29.99 | $29.99 | $29.00 | $29.40 | 12 100 |
| 2023-01-18 | $29.46 | $29.97 | $29.22 | $29.87 | 17 540 |
| 2023-01-17 | $29.57 | $29.94 | $28.64 | $29.70 | 18 500 |
| 2023-01-13 | $29.58 | $30.25 | $29.51 | $29.83 | 15 100 |
| 2023-01-12 | $30.78 | $30.90 | $29.45 | $30.13 | 23 543 |
| 2023-01-11 | $29.89 | $30.45 | $29.33 | $30.32 | 12 100 |
| 2023-01-10 | $28.54 | $29.59 | $28.54 | $29.42 | 10 327 |
| 2023-01-09 | $29.10 | $29.21 | $28.34 | $28.54 | 18 800 |
| 2023-01-06 | $27.79 | $28.92 | $27.10 | $28.58 | 32 105 |
| 2023-01-05 | $26.96 | $28.27 | $26.96 | $27.36 | 20 569 |
| 2023-01-04 | $26.49 | $27.69 | $26.49 | $27.13 | 19 883 |
| 2023-01-03 | $26.62 | $26.78 | $25.78 | $25.92 | 15 578 |
| 2022-12-30 | $25.84 | $26.50 | $25.81 | $26.20 | 17 524 |
| 2022-12-29 | $26.29 | $26.39 | $24.90 | $26.31 | 11 587 |
| 2022-12-28 | $24.45 | $25.14 | $24.45 | $25.06 | 22 130 |
| 2022-12-27 | $24.10 | $24.74 | $23.50 | $24.55 | 24 184 |
| 2022-12-23 | $24.31 | $25.34 | $24.00 | $24.07 | 17 740 |
| 2022-12-22 | $24.48 | $25.26 | $23.31 | $24.17 | 30 381 |
| 2022-12-21 | $24.31 | $25.65 | $24.31 | $25.26 | 18 638 |
| 2022-12-20 | $23.57 | $24.60 | $23.54 | $23.99 | 17 856 |
| 2022-12-19 | $23.15 | $24.19 | $23.15 | $23.85 | 34 049 |
| 2022-12-16 | $25.74 | $26.51 | $23.15 | $23.15 | 80 077 |
| 2022-12-15 | $27.24 | $28.14 | $26.25 | $26.25 | 24 215 |
| 2022-12-14 | $28.89 | $29.56 | $27.52 | $27.60 | 25 014 |
| 2022-12-13 | $27.75 | $29.04 | $27.34 | $28.90 | 47 264 |
| 2022-12-12 | $27.15 | $27.16 | $26.04 | $26.50 | 24 575 |
| 2022-12-09 | $26.87 | $27.80 | $26.02 | $26.80 | 22 736 |
| 2022-12-08 | $27.05 | $27.38 | $26.94 | $27.32 | 8 867 |
| 2022-12-07 | $27.47 | $28.42 | $26.93 | $27.15 | 36 478 |
| 2022-12-06 | $28.24 | $29.13 | $27.20 | $27.54 | 40 904 |
| 2022-12-05 | $28.25 | $28.95 | $28.05 | $28.60 | 30 233 |
| 2022-12-02 | $28.01 | $28.83 | $27.81 | $28.41 | 21 592 |
| 2022-12-01 | $28.89 | $29.85 | $28.19 | $28.43 | 23 826 |
| 2022-11-30 | $27.81 | $28.98 | $26.73 | $28.80 | 30 387 |
| 2022-11-29 | $27.50 | $28.00 | $27.20 | $27.55 | 10 793 |
| 2022-11-28 | $26.97 | $27.54 | $26.90 | $27.54 | 10 832 |
| 2022-11-25 | $27.46 | $27.61 | $27.42 | $27.42 | 1 567 |
| 2022-11-23 | $27.72 | $27.83 | $26.71 | $27.20 | 12 723 |
| 2022-11-22 | $26.95 | $28.19 | $26.95 | $27.60 | 17 074 |
| 2022-11-21 | $27.74 | $28.45 | $26.64 | $26.68 | 22 967 |
| 2022-11-18 | $29.16 | $29.16 | $27.68 | $27.68 | 17 279 |
| 2022-11-17 | $27.11 | $28.85 | $26.99 | $28.83 | 18 792 |
| 2022-11-16 | $28.44 | $28.44 | $27.18 | $27.34 | 9 689 |
| 2022-11-15 | $28.45 | $29.77 | $28.40 | $28.66 | 16 584 |
About Atlanticus Holdings Corporation
Atlanticus Holdings Corporation provides credit and related financial services and products to customers the United States. It operates in two segments, Credit as a Service, and Auto Finance. The Credit as a Service segment originates a range of consumer loan products, such as private label and general purpose credit cards originated by lenders through various channels, including retail and healthcare, direct mail solicitation, digital marketing,... ATLC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
