NASDAQ:ATLC
Atlanticus Holdings Corporation Stock Price (Quote)
$28.92
+0.730 (+2.59%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.21 | $29.30 | Thursday, 9th May 2024 ATLC stock ended at $28.92. This is 2.59% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.28% from a day low at $27.21 to a day high of $28.92. |
| 90 days | $23.21 | $35.00 | |
| 52 weeks | $23.21 | $43.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $2.80 | $2.86 | $2.80 | $2.86 | 730 |
| Dec 30, 2016 | $2.85 | $2.86 | $2.70 | $2.84 | 3 361 |
| Dec 29, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 400 |
| Dec 28, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 120 |
| Dec 27, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 1 334 |
| Dec 23, 2016 | $2.85 | $2.90 | $2.85 | $2.90 | 1 705 |
| Dec 22, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 598 |
| Dec 21, 2016 | $2.80 | $2.89 | $2.80 | $2.89 | 254 |
| Dec 20, 2016 | $2.73 | $2.80 | $2.73 | $2.80 | 962 |
| Dec 19, 2016 | $2.80 | $2.80 | $2.72 | $2.77 | 1 670 |
| Dec 16, 2016 | $2.71 | $2.71 | $2.71 | $2.71 | 322 |
| Dec 15, 2016 | $2.82 | $2.82 | $2.82 | $2.82 | 130 |
| Dec 14, 2016 | $2.71 | $2.81 | $2.71 | $2.81 | 604 |
| Dec 13, 2016 | $2.64 | $2.80 | $2.64 | $2.80 | 1 463 |
| Dec 12, 2016 | $2.80 | $2.83 | $2.72 | $2.72 | 13 714 |
| Dec 09, 2016 | $3.05 | $3.05 | $2.79 | $2.80 | 9 815 |
| Dec 08, 2016 | $3.07 | $3.07 | $3.03 | $3.03 | 1 824 |
| Dec 07, 2016 | $3.05 | $3.11 | $3.05 | $3.11 | 3 476 |
| Dec 06, 2016 | $3.15 | $3.15 | $3.07 | $3.07 | 1 212 |
| Dec 05, 2016 | $3.11 | $3.19 | $3.11 | $3.15 | 2 932 |
| Dec 02, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 728 |
| Dec 01, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 880 |
| Nov 30, 2016 | $3.00 | $3.00 | $2.99 | $2.99 | 4 169 |
| Nov 29, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| Nov 28, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 57 |
