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 |
| May 31, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 1 068 |
| May 27, 2016 | $2.90 | $2.90 | $2.81 | $2.81 | 3 427 |
| May 26, 2016 | $2.94 | $2.94 | $2.59 | $2.73 | 22 075 |
| May 25, 2016 | $3.04 | $3.04 | $2.83 | $2.83 | 12 785 |
| May 24, 2016 | $3.10 | $3.19 | $2.99 | $3.00 | 8 240 |
| May 23, 2016 | $3.12 | $3.12 | $3.10 | $3.10 | 1 861 |
| May 20, 2016 | $3.18 | $3.18 | $3.11 | $3.12 | 1 262 |
| May 19, 2016 | $3.05 | $3.18 | $3.00 | $3.18 | 2 348 |
| May 18, 2016 | $3.03 | $3.04 | $3.00 | $3.04 | 1 979 |
| May 17, 2016 | $3.15 | $3.20 | $3.10 | $3.10 | 3 490 |
| May 16, 2016 | $3.01 | $3.19 | $3.00 | $3.11 | 2 558 |
| May 13, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| May 12, 2016 | $3.00 | $3.02 | $3.00 | $3.00 | 570 |
| May 11, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| May 10, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| May 09, 2016 | $3.01 | $3.01 | $3.00 | $3.00 | 609 |
| May 06, 2016 | $3.00 | $3.02 | $3.00 | $3.02 | 1 094 |
| May 05, 2016 | $2.99 | $3.01 | $2.99 | $3.00 | 2 065 |
| May 04, 2016 | $3.01 | $3.01 | $2.99 | $3.00 | 6 263 |
| May 03, 2016 | $2.95 | $3.01 | $2.98 | $3.01 | 10 200 |
| May 02, 2016 | $2.97 | $3.01 | $2.77 | $2.99 | 10 465 |
| Apr 29, 2016 | $3.00 | $3.02 | $2.99 | $3.01 | 4 915 |
| Apr 28, 2016 | $3.02 | $3.02 | $3.00 | $3.00 | 3 784 |
| Apr 27, 2016 | $3.11 | $3.11 | $3.00 | $3.00 | 3 043 |
| Apr 26, 2016 | $3.18 | $3.19 | $3.02 | $3.02 | 4 311 |
