NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$27.03
+0.220 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.21 | $29.75 | Friday, 3rd May 2024 ATLC stock ended at $27.03. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.70% from a day low at $26.82 to a day high of $28.35. |
| 90 days | $23.21 | $35.00 | |
| 52 weeks | $23.21 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $27.62 | $28.95 | $27.62 | $28.30 | 19 044 |
| May 04, 2023 | $27.07 | $27.41 | $26.66 | $26.78 | 13 600 |
| May 03, 2023 | $28.00 | $28.39 | $27.22 | $27.22 | 21 112 |
| May 02, 2023 | $28.01 | $28.58 | $27.45 | $27.72 | 13 594 |
| May 01, 2023 | $29.35 | $29.35 | $28.49 | $28.59 | 10 074 |
| Apr 28, 2023 | $28.70 | $29.82 | $28.65 | $29.16 | 12 187 |
| Apr 27, 2023 | $27.44 | $28.73 | $27.44 | $28.73 | 9 025 |
| Apr 26, 2023 | $27.25 | $27.92 | $27.18 | $27.18 | 8 153 |
| Apr 25, 2023 | $28.22 | $28.59 | $27.58 | $27.58 | 16 551 |
| Apr 24, 2023 | $28.59 | $29.01 | $28.51 | $28.54 | 12 034 |
| Apr 21, 2023 | $29.06 | $29.06 | $28.85 | $29.03 | 11 998 |
| Apr 20, 2023 | $28.23 | $28.99 | $28.23 | $28.89 | 13 419 |
| Apr 19, 2023 | $28.69 | $28.96 | $28.50 | $28.73 | 8 689 |
| Apr 18, 2023 | $29.19 | $29.31 | $28.78 | $29.08 | 47 860 |
| Apr 17, 2023 | $28.64 | $29.06 | $28.44 | $28.88 | 11 052 |
| Apr 14, 2023 | $28.38 | $28.66 | $28.08 | $28.64 | 44 706 |
| Apr 13, 2023 | $28.31 | $28.91 | $28.00 | $28.37 | 16 515 |
| Apr 12, 2023 | $28.35 | $28.80 | $27.70 | $28.06 | 18 581 |
| Apr 11, 2023 | $28.27 | $29.20 | $27.94 | $28.12 | 18 957 |
| Apr 10, 2023 | $27.41 | $28.81 | $27.41 | $27.84 | 18 041 |
| Apr 06, 2023 | $26.99 | $27.61 | $26.30 | $27.52 | 11 246 |
| Apr 05, 2023 | $26.17 | $27.19 | $25.99 | $26.91 | 16 617 |
| Apr 04, 2023 | $26.80 | $27.18 | $26.19 | $26.63 | 19 761 |
| Apr 03, 2023 | $27.28 | $27.28 | $26.19 | $26.99 | 18 563 |
| Mar 31, 2023 | $27.50 | $27.88 | $27.12 | $27.13 | 14 990 |
