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 |
| Mar 30, 2023 | $28.12 | $28.12 | $27.16 | $27.37 | 11 411 |
| Mar 29, 2023 | $26.95 | $28.17 | $26.95 | $27.85 | 15 653 |
| Mar 28, 2023 | $26.49 | $26.73 | $26.31 | $26.63 | 12 247 |
| Mar 27, 2023 | $26.07 | $26.47 | $25.83 | $26.03 | 12 292 |
| Mar 24, 2023 | $23.96 | $26.34 | $23.96 | $25.56 | 23 641 |
| Mar 23, 2023 | $24.91 | $25.76 | $24.51 | $24.89 | 19 773 |
| Mar 22, 2023 | $25.44 | $26.20 | $24.70 | $24.90 | 25 326 |
| Mar 21, 2023 | $23.58 | $25.80 | $23.58 | $25.48 | 29 446 |
| Mar 20, 2023 | $22.01 | $23.10 | $21.65 | $22.80 | 40 600 |
| Mar 17, 2023 | $23.72 | $24.10 | $21.80 | $21.92 | 40 266 |
| Mar 16, 2023 | $24.44 | $25.15 | $23.75 | $24.17 | 44 758 |
| Mar 15, 2023 | $25.30 | $25.30 | $23.01 | $24.52 | 19 349 |
| Mar 14, 2023 | $27.19 | $27.60 | $25.68 | $26.02 | 16 363 |
| Mar 13, 2023 | $25.93 | $26.16 | $24.02 | $25.08 | 16 032 |
| Mar 10, 2023 | $28.41 | $28.41 | $26.31 | $26.90 | 18 225 |
| Mar 09, 2023 | $30.04 | $30.04 | $28.30 | $28.58 | 17 690 |
| Mar 08, 2023 | $30.02 | $30.49 | $28.86 | $30.28 | 25 186 |
| Mar 07, 2023 | $30.25 | $30.45 | $29.23 | $30.19 | 16 356 |
| Mar 06, 2023 | $31.65 | $31.81 | $30.03 | $30.38 | 32 656 |
| Mar 03, 2023 | $32.50 | $32.83 | $32.50 | $32.51 | 6 672 |
| Mar 02, 2023 | $32.41 | $32.43 | $32.01 | $32.07 | 14 044 |
| Mar 01, 2023 | $32.25 | $32.75 | $31.67 | $32.75 | 21 878 |
| Feb 28, 2023 | $32.21 | $32.72 | $31.83 | $32.05 | 21 535 |
| Feb 27, 2023 | $32.08 | $32.58 | $32.01 | $32.06 | 11 781 |
| Feb 24, 2023 | $33.00 | $33.20 | $31.40 | $31.80 | 16 288 |
