NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$28.91
-0.0100 (-0.0346%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.21 | $28.92 | Friday, 10th May 2024 ATLC stock ended at $28.91. This is 0.0346% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.59% from a day low at $28.18 to a day high of $28.91. |
| 90 days | $23.21 | $35.00 | |
| 52 weeks | $23.21 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $53.06 | $53.90 | $50.00 | $50.34 | 90 800 |
| Mar 02, 2022 | $49.20 | $53.20 | $48.96 | $52.50 | 107 700 |
| Mar 01, 2022 | $52.80 | $52.96 | $48.62 | $48.97 | 204 500 |
| Feb 28, 2022 | $55.10 | $56.60 | $52.74 | $53.27 | 177 800 |
| Feb 25, 2022 | $54.76 | $56.77 | $54.35 | $56.44 | 53 800 |
| Feb 24, 2022 | $52.42 | $54.64 | $50.60 | $54.34 | 129 300 |
| Feb 23, 2022 | $59.95 | $61.75 | $53.57 | $54.99 | 169 200 |
| Feb 22, 2022 | $60.63 | $61.34 | $59.05 | $59.43 | 98 600 |
| Feb 18, 2022 | $65.00 | $65.83 | $61.00 | $61.34 | 98 700 |
| Feb 17, 2022 | $68.71 | $69.50 | $64.77 | $64.88 | 49 200 |
| Feb 16, 2022 | $68.96 | $70.36 | $67.99 | $69.78 | 27 600 |
| Feb 15, 2022 | $68.29 | $69.67 | $68.29 | $68.78 | 26 200 |
| Feb 14, 2022 | $68.22 | $70.62 | $67.22 | $67.74 | 44 100 |
| Feb 11, 2022 | $69.82 | $71.86 | $68.00 | $68.34 | 48 000 |
| Feb 10, 2022 | $70.46 | $72.38 | $69.33 | $69.95 | 55 900 |
| Feb 09, 2022 | $69.67 | $71.99 | $69.67 | $71.66 | 38 400 |
| Feb 08, 2022 | $65.51 | $69.47 | $64.00 | $69.33 | 92 300 |
| Feb 07, 2022 | $63.30 | $66.49 | $63.30 | $65.56 | 50 600 |
| Feb 04, 2022 | $61.84 | $64.31 | $60.97 | $63.32 | 62 400 |
| Feb 03, 2022 | $62.02 | $64.47 | $60.45 | $61.85 | 84 300 |
| Feb 02, 2022 | $66.74 | $67.94 | $62.38 | $62.73 | 99 600 |
| Feb 01, 2022 | $64.68 | $67.94 | $63.97 | $66.63 | 96 500 |
| Jan 31, 2022 | $64.12 | $64.89 | $63.07 | $64.31 | 115 900 |
| Jan 28, 2022 | $63.40 | $64.50 | $61.28 | $64.12 | 56 300 |
| Jan 27, 2022 | $66.15 | $67.62 | $63.27 | $63.30 | 65 400 |
