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 |
| Aug 10, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| Aug 09, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| Aug 08, 2016 | $2.91 | $3.01 | $2.90 | $2.91 | 10 800 |
| Aug 05, 2016 | $2.96 | $3.00 | $2.91 | $2.92 | 11 500 |
| Aug 04, 2016 | $3.00 | $3.01 | $2.94 | $2.94 | 1 900 |
| Aug 03, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 100 |
| Aug 02, 2016 | $2.95 | $2.99 | $2.95 | $2.99 | 200 |
| Aug 01, 2016 | $3.01 | $3.01 | $2.99 | $2.99 | 1 000 |
| Jul 29, 2016 | $2.92 | $2.99 | $2.90 | $2.99 | 1 300 |
| Jul 28, 2016 | $2.91 | $2.99 | $2.90 | $2.99 | 22 300 |
| Jul 27, 2016 | $2.88 | $2.88 | $2.86 | $2.86 | 3 000 |
| Jul 26, 2016 | $2.90 | $2.91 | $2.90 | $2.91 | 1 200 |
| Jul 25, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| Jul 22, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| Jul 21, 2016 | $2.85 | $2.91 | $2.85 | $2.91 | 300 |
| Jul 20, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| Jul 19, 2016 | $2.91 | $2.91 | $2.90 | $2.90 | 2 500 |
| Jul 18, 2016 | $2.90 | $2.92 | $2.85 | $2.90 | 10 400 |
| Jul 15, 2016 | $2.87 | $2.92 | $2.79 | $2.92 | 3 800 |
| Jul 14, 2016 | $2.90 | $2.90 | $2.77 | $2.80 | 3 600 |
| Jul 13, 2016 | $2.90 | $2.93 | $2.78 | $2.79 | 9 000 |
| Jul 12, 2016 | $2.84 | $2.91 | $2.79 | $2.91 | 6 200 |
| Jul 11, 2016 | $2.91 | $2.91 | $2.71 | $2.78 | 7 100 |
| Jul 08, 2016 | $2.88 | $2.89 | $2.80 | $2.86 | 3 200 |
| Jul 07, 2016 | $2.88 | $2.91 | $2.76 | $2.76 | 4 500 |
