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 |
| Jul 06, 2016 | $2.83 | $2.87 | $2.75 | $2.85 | 8 800 |
| Jul 05, 2016 | $2.92 | $2.94 | $2.67 | $2.72 | 21 100 |
| Jul 01, 2016 | $2.96 | $3.07 | $2.80 | $2.83 | 9 400 |
| Jun 30, 2016 | $3.02 | $3.09 | $2.85 | $2.91 | 3 400 |
| Jun 29, 2016 | $3.00 | $3.04 | $2.86 | $2.96 | 8 100 |
| Jun 28, 2016 | $3.02 | $3.08 | $3.00 | $3.00 | 1 500 |
| Jun 27, 2016 | $3.01 | $3.05 | $2.82 | $3.04 | 3 400 |
| Jun 24, 2016 | $3.06 | $3.21 | $2.87 | $3.08 | 3 500 |
| Jun 23, 2016 | $3.07 | $3.07 | $3.00 | $3.06 | 7 200 |
| Jun 22, 2016 | $3.10 | $3.10 | $2.96 | $2.98 | 14 300 |
| Jun 21, 2016 | $3.01 | $3.06 | $2.95 | $3.05 | 2 500 |
| Jun 20, 2016 | $2.83 | $3.07 | $2.81 | $3.02 | 12 600 |
| Jun 17, 2016 | $2.96 | $3.02 | $2.74 | $2.79 | 174 900 |
| Jun 16, 2016 | $2.66 | $3.12 | $2.62 | $2.77 | 43 509 |
| Jun 15, 2016 | $2.64 | $2.75 | $2.64 | $2.64 | 17 980 |
| Jun 14, 2016 | $2.73 | $2.86 | $2.64 | $2.65 | 18 270 |
| Jun 13, 2016 | $2.67 | $2.86 | $2.65 | $2.66 | 18 194 |
| Jun 10, 2016 | $2.66 | $2.88 | $2.64 | $2.65 | 24 655 |
| Jun 09, 2016 | $2.85 | $2.88 | $2.67 | $2.68 | 14 688 |
| Jun 08, 2016 | $2.89 | $3.08 | $2.80 | $2.87 | 25 694 |
| Jun 07, 2016 | $3.02 | $3.11 | $2.75 | $2.79 | 18 314 |
| Jun 06, 2016 | $3.06 | $3.29 | $3.01 | $3.01 | 25 149 |
| Jun 03, 2016 | $3.24 | $3.24 | $3.14 | $3.14 | 5 458 |
| Jun 02, 2016 | $3.20 | $3.21 | $3.13 | $3.13 | 838 |
| Jun 01, 2016 | $2.95 | $3.08 | $2.95 | $3.04 | 3 988 |
