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 |
| Jul 24, 2020 | $9.65 | $9.86 | $9.23 | $9.23 | 12 965 |
| Jul 23, 2020 | $10.00 | $10.15 | $9.54 | $9.90 | 18 197 |
| Jul 22, 2020 | $10.14 | $10.18 | $9.84 | $10.11 | 5 000 |
| Jul 21, 2020 | $9.80 | $10.36 | $9.73 | $10.26 | 6 500 |
| Jul 20, 2020 | $10.00 | $10.18 | $9.65 | $9.71 | 5 200 |
| Jul 17, 2020 | $10.40 | $10.45 | $9.94 | $9.94 | 4 600 |
| Jul 16, 2020 | $10.63 | $10.96 | $10.31 | $10.50 | 7 000 |
| Jul 15, 2020 | $10.19 | $10.74 | $10.19 | $10.63 | 11 200 |
| Jul 14, 2020 | $9.68 | $10.25 | $9.66 | $10.03 | 3 300 |
| Jul 13, 2020 | $10.40 | $10.40 | $9.55 | $9.55 | 9 900 |
| Jul 10, 2020 | $9.43 | $10.28 | $9.43 | $10.21 | 8 100 |
| Jul 09, 2020 | $10.51 | $10.51 | $9.45 | $9.95 | 23 100 |
| Jul 08, 2020 | $10.48 | $10.62 | $10.17 | $10.49 | 10 700 |
| Jul 07, 2020 | $11.30 | $11.30 | $9.95 | $10.60 | 15 000 |
| Jul 06, 2020 | $10.97 | $11.87 | $10.97 | $11.36 | 15 400 |
| Jul 02, 2020 | $10.39 | $11.20 | $10.39 | $10.87 | 11 372 |
| Jul 01, 2020 | $10.39 | $10.90 | $10.04 | $10.29 | 44 183 |
| Jun 30, 2020 | $10.69 | $10.73 | $10.17 | $10.34 | 23 027 |
| Jun 29, 2020 | $12.08 | $12.79 | $10.23 | $10.65 | 51 983 |
| Jun 26, 2020 | $13.16 | $13.36 | $12.00 | $12.01 | 459 852 |
| Jun 25, 2020 | $14.89 | $15.16 | $12.53 | $13.30 | 52 034 |
| Jun 24, 2020 | $13.45 | $14.95 | $12.64 | $14.70 | 40 526 |
| Jun 23, 2020 | $13.11 | $13.50 | $12.94 | $13.42 | 12 661 |
| Jun 22, 2020 | $12.70 | $13.30 | $12.16 | $13.30 | 25 062 |
| Jun 19, 2020 | $12.13 | $12.72 | $11.97 | $12.70 | 17 447 |
