NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$24.34
-0.160 (-0.653%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.00 | $32.20 | Friday, 19th Apr 2024 ATLC stock ended at $24.34. This is 0.653% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $24.00 to a day high of $24.95. |
| 90 days | $24.00 | $37.08 | |
| 52 weeks | $24.00 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $41.40 | $42.51 | $39.81 | $40.85 | 43 810 |
| 2021-07-07 | $41.44 | $42.82 | $40.12 | $42.52 | 49 192 |
| 2021-07-06 | $41.90 | $41.90 | $39.23 | $41.12 | 45 287 |
| 2021-07-02 | $41.63 | $42.06 | $41.28 | $41.65 | 22 882 |
| 2021-07-01 | $40.17 | $42.12 | $38.86 | $41.66 | 55 057 |
| 2021-06-30 | $43.98 | $44.43 | $39.45 | $39.70 | 266 602 |
| 2021-06-29 | $43.31 | $44.40 | $42.75 | $43.98 | 43 269 |
| 2021-06-28 | $42.80 | $44.16 | $41.44 | $42.99 | 86 842 |
| 2021-06-25 | $38.47 | $42.75 | $38.47 | $42.28 | 80 621 |
| 2021-06-24 | $37.54 | $38.50 | $37.23 | $38.38 | 46 093 |
| 2021-06-23 | $36.96 | $38.03 | $36.96 | $37.18 | 35 393 |
| 2021-06-22 | $37.69 | $37.87 | $36.72 | $37.20 | 33 825 |
| 2021-06-21 | $37.38 | $37.90 | $36.64 | $37.88 | 62 412 |
| 2021-06-18 | $40.96 | $42.85 | $37.05 | $37.15 | 203 952 |
| 2021-06-17 | $41.42 | $42.87 | $39.93 | $41.43 | 57 383 |
| 2021-06-16 | $39.71 | $41.42 | $39.28 | $40.96 | 26 448 |
| 2021-06-15 | $39.99 | $40.52 | $38.53 | $39.50 | 35 498 |
| 2021-06-14 | $39.71 | $41.11 | $39.67 | $40.00 | 61 222 |
| 2021-06-11 | $38.27 | $39.19 | $37.44 | $39.05 | 27 092 |
| 2021-06-10 | $39.58 | $39.81 | $37.43 | $37.98 | 32 887 |
| 2021-06-09 | $39.88 | $40.00 | $38.33 | $39.17 | 65 871 |
| 2021-06-08 | $38.30 | $39.56 | $38.17 | $39.25 | 22 042 |
| 2021-06-07 | $38.48 | $39.14 | $37.75 | $38.55 | 23 880 |
| 2021-06-04 | $39.15 | $39.15 | $37.78 | $38.20 | 13 386 |
| 2021-06-03 | $38.15 | $39.22 | $36.94 | $38.70 | 23 976 |
