Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Atlanticus Holdings Corporation Stock Price (Quote) NASDAQ:ATLC
$35.16 ( 1.50% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.58 | $48.09 | Friday, 20th May 2022 ATLC stock ended at $35.16. This is 1.5% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.23% from a day low at $33.65 to a day high of $35.41. |
| 90 days | $30.58 | $61.75 | |
| 52 weeks | $30.58 | $91.98 |
Historical Atlanticus Holdings Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $34.98 | $35.41 | $33.65 | $35.16 | 60 705 |
| 2022-05-19 | $35.01 | $36.33 | $34.43 | $34.64 | 70 926 |
| 2022-05-18 | $34.46 | $36.28 | $34.46 | $35.12 | 48 173 |
| 2022-05-17 | $33.50 | $35.56 | $33.50 | $35.29 | 79 076 |
| 2022-05-16 | $34.74 | $34.74 | $31.73 | $32.55 | 76 291 |
| 2022-05-13 | $35.78 | $37.36 | $34.48 | $35.25 | 86 814 |
| 2022-05-12 | $31.09 | $35.00 | $30.83 | $34.66 | 119 869 |
| 2022-05-11 | $39.71 | $39.79 | $30.58 | $31.98 | 357 103 |
| 2022-05-10 | $41.60 | $42.41 | $39.17 | $40.37 | 56 516 |
| 2022-05-09 | $42.49 | $43.34 | $40.49 | $40.90 | 33 498 |
| 2022-05-06 | $44.67 | $44.67 | $42.80 | $43.46 | 35 746 |
| 2022-05-05 | $46.71 | $46.71 | $43.94 | $44.80 | 39 286 |
| 2022-05-04 | $46.65 | $47.59 | $45.41 | $47.40 | 32 798 |
| 2022-05-03 | $45.51 | $47.05 | $44.55 | $46.35 | 50 216 |
| 2022-05-02 | $43.16 | $46.20 | $43.00 | $45.86 | 69 940 |
| 2022-04-29 | $44.75 | $45.98 | $42.63 | $43.04 | 47 258 |
| 2022-04-28 | $44.10 | $45.56 | $43.01 | $45.07 | 58 221 |
| 2022-04-27 | $43.17 | $44.48 | $42.36 | $43.71 | 73 365 |
| 2022-04-26 | $44.94 | $45.47 | $42.67 | $42.75 | 38 367 |
| 2022-04-25 | $43.52 | $45.39 | $43.34 | $45.04 | 80 601 |
| 2022-04-22 | $44.70 | $45.71 | $43.90 | $44.20 | 53 900 |
| 2022-04-21 | $47.28 | $47.52 | $44.34 | $45.38 | 48 500 |
| 2022-04-20 | $48.05 | $48.09 | $46.15 | $46.61 | 46 400 |
| 2022-04-19 | $45.34 | $48.16 | $44.46 | $47.73 | 59 300 |
| 2022-04-18 | $43.61 | $45.73 | $43.50 | $45.19 | 52 900 |
| 2022-04-14 | $46.28 | $46.40 | $43.05 | $44.08 | 124 641 |
| 2022-04-13 | $45.06 | $46.77 | $45.06 | $46.21 | 31 159 |
| 2022-04-12 | $46.29 | $48.32 | $44.76 | $45.33 | 67 985 |
| 2022-04-11 | $46.63 | $47.99 | $45.90 | $45.93 | 45 638 |
| 2022-04-08 | $47.00 | $48.17 | $45.70 | $46.80 | 52 000 |
| 2022-04-07 | $47.11 | $47.26 | $45.42 | $46.64 | 48 500 |
| 2022-04-06 | $50.10 | $50.42 | $46.62 | $46.97 | 90 100 |
| 2022-04-05 | $52.19 | $52.19 | $51.06 | $51.16 | 69 400 |
| 2022-04-04 | $51.35 | $53.18 | $50.63 | $52.09 | 59 200 |
| 2022-04-01 | $52.10 | $52.79 | $50.78 | $51.64 | 49 288 |
| 2022-03-31 | $52.55 | $53.47 | $51.62 | $51.79 | 36 956 |
| 2022-03-30 | $55.36 | $56.14 | $52.39 | $53.00 | 91 145 |
| 2022-03-29 | $54.69 | $56.66 | $53.73 | $56.23 | 74 000 |
| 2022-03-28 | $53.41 | $53.78 | $51.92 | $53.51 | 39 300 |
| 2022-03-25 | $55.20 | $55.20 | $52.57 | $53.12 | 36 400 |
| 2022-03-24 | $55.24 | $55.91 | $54.26 | $55.10 | 27 400 |
| 2022-03-23 | $55.72 | $58.05 | $55.00 | $55.27 | 54 400 |
| 2022-03-22 | $54.89 | $57.10 | $54.04 | $56.42 | 87 823 |
| 2022-03-21 | $59.08 | $61.41 | $53.56 | $54.60 | 105 373 |
| 2022-03-18 | $55.74 | $60.68 | $55.74 | $60.48 | 151 243 |
| 2022-03-17 | $53.00 | $56.28 | $52.00 | $56.28 | 133 900 |
| 2022-03-16 | $50.00 | $54.82 | $49.23 | $53.33 | 137 300 |
| 2022-03-15 | $45.60 | $48.44 | $44.50 | $48.31 | 80 300 |
| 2022-03-14 | $46.41 | $47.38 | $43.30 | $45.58 | 119 400 |
| 2022-03-11 | $47.34 | $49.32 | $46.00 | $46.41 | 93 400 |
Atlanticus Holdings Corporation provides credit and related financial services and products to financially underserved consumer credit market in the United States. It operates in two segments, Credit and Other Investments, and Auto Finance. The Credit and Other Investments segment originates a range of consumer loan products, such as Fortiva retail credit, Fortiva personal loans, and Fortiva credit cards through various channels, including retail... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
