NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$27.82
+0.370 (+1.35%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ATLC stock ended at $27.82. This is 1.35% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.27% from a day low at $27.82 to a day high of $28.73. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $39.38 | $40.88 | $38.11 | $40.66 | 17 194 |
| Jun 13, 2023 | $38.21 | $39.41 | $38.21 | $38.91 | 13 994 |
| Jun 12, 2023 | $37.17 | $38.86 | $37.17 | $38.20 | 14 689 |
| Jun 09, 2023 | $37.67 | $38.09 | $37.01 | $37.01 | 9 538 |
| Jun 08, 2023 | $39.17 | $39.84 | $37.86 | $38.10 | 13 793 |
| Jun 07, 2023 | $38.41 | $39.58 | $38.26 | $39.21 | 26 911 |
| Jun 06, 2023 | $35.87 | $38.25 | $35.87 | $38.07 | 10 940 |
| Jun 05, 2023 | $36.04 | $36.25 | $35.73 | $36.18 | 10 199 |
| Jun 02, 2023 | $35.29 | $36.48 | $34.81 | $36.25 | 19 940 |
| Jun 01, 2023 | $35.41 | $35.81 | $34.73 | $34.80 | 15 621 |
| May 31, 2023 | $34.07 | $35.10 | $33.88 | $34.96 | 13 934 |
| May 30, 2023 | $34.78 | $35.72 | $33.94 | $34.24 | 25 603 |
| May 26, 2023 | $33.82 | $35.75 | $33.76 | $35.75 | 15 298 |
| May 25, 2023 | $33.59 | $33.85 | $32.95 | $33.68 | 23 698 |
| May 24, 2023 | $33.28 | $33.99 | $32.96 | $33.81 | 13 085 |
| May 23, 2023 | $33.85 | $34.50 | $32.48 | $33.79 | 9 200 |
| May 22, 2023 | $31.83 | $34.00 | $31.83 | $33.90 | 13 370 |
| May 19, 2023 | $31.17 | $32.29 | $30.86 | $31.99 | 25 445 |
| May 18, 2023 | $28.81 | $30.71 | $28.81 | $30.68 | 23 207 |
| May 17, 2023 | $29.05 | $29.55 | $28.19 | $28.83 | 17 601 |
| May 16, 2023 | $28.96 | $29.41 | $28.50 | $28.50 | 7 301 |
| May 15, 2023 | $29.54 | $29.96 | $29.13 | $29.36 | 19 019 |
| May 12, 2023 | $29.44 | $29.90 | $29.44 | $29.44 | 12 620 |
| May 11, 2023 | $28.58 | $29.46 | $27.99 | $29.31 | 12 538 |
| May 10, 2023 | $30.29 | $30.29 | $28.80 | $28.80 | 10 406 |
