NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$26.76
+0.310 (+1.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.21 | $29.75 | Wednesday, 1st May 2024 ATLC stock ended at $26.76. This is 1.17% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $26.31 to a day high of $27.01. |
| 90 days | $23.21 | $35.40 | |
| 52 weeks | $23.21 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2021 | $39.71 | $41.11 | $39.67 | $40.00 | 61 222 |
| Jun 11, 2021 | $38.27 | $39.19 | $37.44 | $39.05 | 27 092 |
| Jun 10, 2021 | $39.58 | $39.81 | $37.43 | $37.98 | 32 887 |
| Jun 09, 2021 | $39.88 | $40.00 | $38.33 | $39.17 | 65 871 |
| Jun 08, 2021 | $38.30 | $39.56 | $38.17 | $39.25 | 22 042 |
| Jun 07, 2021 | $38.48 | $39.14 | $37.75 | $38.55 | 23 880 |
| Jun 04, 2021 | $39.15 | $39.15 | $37.78 | $38.20 | 13 386 |
| Jun 03, 2021 | $38.15 | $39.22 | $36.94 | $38.70 | 23 976 |
| Jun 02, 2021 | $40.11 | $40.11 | $37.85 | $38.15 | 34 922 |
| Jun 01, 2021 | $39.82 | $40.15 | $39.00 | $40.00 | 34 653 |
| May 28, 2021 | $40.40 | $40.40 | $39.04 | $39.61 | 15 208 |
| May 27, 2021 | $39.96 | $40.46 | $38.63 | $39.68 | 14 788 |
| May 26, 2021 | $39.10 | $40.48 | $39.10 | $39.81 | 21 309 |
| May 25, 2021 | $38.33 | $40.23 | $38.20 | $39.07 | 40 091 |
| May 24, 2021 | $39.70 | $40.00 | $36.87 | $38.33 | 58 677 |
| May 21, 2021 | $37.51 | $40.00 | $36.35 | $39.26 | 61 738 |
| May 20, 2021 | $37.00 | $38.00 | $34.82 | $37.24 | 53 415 |
| May 19, 2021 | $34.48 | $36.99 | $34.00 | $36.99 | 47 331 |
| May 18, 2021 | $32.84 | $36.19 | $32.84 | $34.91 | 51 783 |
| May 17, 2021 | $29.74 | $33.23 | $29.50 | $32.79 | 58 283 |
| May 14, 2021 | $29.45 | $30.36 | $29.04 | $29.74 | 22 944 |
| May 13, 2021 | $28.89 | $29.87 | $28.11 | $29.47 | 48 704 |
| May 12, 2021 | $29.31 | $29.54 | $28.66 | $28.84 | 39 454 |
| May 11, 2021 | $29.27 | $30.21 | $28.77 | $29.49 | 37 721 |
| May 10, 2021 | $34.39 | $35.14 | $29.53 | $29.68 | 86 302 |
