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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2020 | $13.13 | $13.47 | $13.13 | $13.30 | 4 789 |
| Oct 02, 2020 | $12.60 | $13.80 | $12.60 | $12.73 | 8 654 |
| Oct 01, 2020 | $11.62 | $12.67 | $11.62 | $12.67 | 5 756 |
| Sep 30, 2020 | $11.90 | $11.90 | $11.90 | $11.90 | 838 |
| Sep 29, 2020 | $12.23 | $12.23 | $11.81 | $12.04 | 4 054 |
| Sep 28, 2020 | $12.33 | $12.84 | $11.52 | $12.09 | 7 951 |
| Sep 25, 2020 | $12.03 | $12.27 | $11.63 | $12.27 | 2 818 |
| Sep 24, 2020 | $12.13 | $13.34 | $11.88 | $12.38 | 10 373 |
| Sep 23, 2020 | $13.30 | $13.53 | $13.11 | $13.20 | 6 677 |
| Sep 22, 2020 | $13.49 | $13.49 | $12.99 | $13.47 | 6 480 |
| Sep 21, 2020 | $12.90 | $13.74 | $12.90 | $13.30 | 12 296 |
| Sep 18, 2020 | $13.99 | $13.99 | $12.75 | $12.90 | 33 992 |
| Sep 17, 2020 | $13.31 | $13.88 | $13.20 | $13.70 | 5 903 |
| Sep 16, 2020 | $12.02 | $13.90 | $12.02 | $13.69 | 15 832 |
| Sep 15, 2020 | $12.33 | $12.70 | $11.99 | $11.99 | 6 327 |
| Sep 14, 2020 | $11.55 | $12.22 | $11.34 | $12.07 | 7 608 |
| Sep 11, 2020 | $11.33 | $11.65 | $11.33 | $11.34 | 9 054 |
| Sep 10, 2020 | $11.70 | $11.70 | $11.34 | $11.42 | 7 424 |
| Sep 09, 2020 | $11.85 | $11.85 | $11.33 | $11.33 | 16 363 |
| Sep 08, 2020 | $9.90 | $11.75 | $9.90 | $11.33 | 15 220 |
| Sep 04, 2020 | $9.93 | $10.36 | $9.54 | $10.19 | 11 559 |
| Sep 03, 2020 | $9.51 | $9.84 | $9.36 | $9.82 | 15 743 |
| Sep 02, 2020 | $9.13 | $9.82 | $9.13 | $9.82 | 6 937 |
| Sep 01, 2020 | $8.47 | $9.90 | $8.47 | $9.49 | 11 929 |
| Aug 31, 2020 | $8.51 | $8.96 | $8.50 | $8.50 | 9 105 |
