Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

26.67 -0.31 (-1.15%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 27.00 27.51 26.93 26.98 16,398 +0.01(+0.04%)
Jun 11, 2024 26.58 26.97 26.13 26.97 9,229 +0.31(+1.16%)
Jun 10, 2024 26.47 26.66 26.11 26.66 12,497 +0.04(+0.15%)
Jun 07, 2024 26.71 26.84 26.46 26.62 15,573 +0.18(+0.68%)
Jun 06, 2024 26.95 27.02 26.02 26.44 11,295 -0.51(-1.89%)
Jun 05, 2024 25.91 27.03 25.91 26.95 9,786 +0.50(+1.89%)
Jun 04, 2024 26.20 26.45 26.11 26.45 11,466 +0.25(+0.95%)
Jun 03, 2024 25.97 26.50 25.70 26.20 21,682 +0.50(+1.95%)
May 31, 2024 25.97 26.58 25.14 25.70 131,521 -0.34(-1.31%)
May 30, 2024 25.69 26.51 25.69 26.04 14,263 +0.35(+1.36%)
May 29, 2024 26.39 26.99 25.43 25.69 19,444 -1.19(-4.43%)
May 28, 2024 25.39 27.30 25.39 26.88 38,771 +1.40(+5.49%)
May 24, 2024 24.84 25.89 24.84 25.48 15,120 +0.50(+2.00%)
May 23, 2024 24.90 25.25 24.75 24.98 23,542 +0.08(+0.32%)
May 22, 2024 24.93 25.13 24.24 24.90 13,566 -0.45(-1.78%)
May 21, 2024 24.90 25.50 24.90 25.35 19,473 +0.45(+1.81%)
May 20, 2024 24.02 25.52 24.02 24.90 31,078 +0.74(+3.06%)
May 17, 2024 24.24 25.10 24.00 24.16 23,063 +0.22(+0.92%)
May 16, 2024 25.30 25.30 23.09 23.94 69,071 -1.43(-5.64%)
May 15, 2024 27.27 27.27 25.11 25.37 35,749 -1.83(-6.73%)
May 14, 2024 28.43 28.65 27.07 27.20 16,582 -0.96(-3.41%)
May 13, 2024 28.91 30.75 28.00 28.16 22,145 -0.75(-2.59%)
May 10, 2024 28.64 28.91 28.14 28.91 8,764 -0.01(-0.03%)
May 09, 2024 28.62 28.92 27.21 28.92 15,006 +0.73(+2.59%)
May 08, 2024 27.85 28.19 27.60 28.19 9,866 +0.37(+1.33%)
May 07, 2024 28.33 28.73 27.81 27.82 18,057 +0.37(+1.35%)
May 06, 2024 27.05 27.95 27.05 27.45 5,526 +0.42(+1.55%)
May 03, 2024 27.22 28.35 26.82 27.03 12,458 +0.22(+0.82%)
May 02, 2024 26.76 27.30 26.13 26.81 18,407 +0.06(+0.22%)
May 01, 2024 26.47 27.01 26.31 26.75 9,600 +0.30(+1.13%)
Apr 30, 2024 27.59 27.62 26.45 26.45 21,768 -1.00(-3.64%)
Apr 29, 2024 26.93 27.50 26.93 27.45 14,202 +0.34(+1.25%)
Apr 26, 2024 25.58 27.31 25.58 27.11 4,977 +1.01(+3.87%)
Apr 25, 2024 24.89 26.56 24.88 26.10 13,204 +1.22(+4.90%)
Apr 24, 2024 24.00 25.63 24.00 24.88 10,848 +0.62(+2.56%)
Apr 23, 2024 24.02 24.80 23.91 24.26 15,086 +0.81(+3.45%)
Apr 22, 2024 24.08 24.29 23.20 23.45 26,198 -0.89(-3.66%)
Apr 19, 2024 24.41 24.95 23.78 24.34 22,002 -0.16(-0.65%)
Apr 18, 2024 26.03 26.03 24.50 24.50 26,471 -1.05(-4.11%)
Apr 17, 2024 26.11 26.35 25.50 25.55 9,146 -0.56(-2.14%)
Apr 16, 2024 26.01 26.65 26.00 26.11 8,476 -0.04(-0.15%)
Apr 15, 2024 27.21 27.34 26.15 26.15 7,600 -1.18(-4.32%)
Apr 12, 2024 27.96 28.25 26.86 27.33 16,834 -0.12(-0.44%)
Apr 11, 2024 27.28 27.64 26.75 27.45 8,678 -0.21(-0.76%)
Apr 10, 2024 27.96 28.20 26.26 27.66 11,021 -0.55(-1.95%)
Apr 09, 2024 28.57 29.30 28.21 28.21 9,006 -0.47(-1.64%)
Apr 08, 2024 28.85 29.62 28.68 28.68 6,679 -0.17(-0.59%)
Apr 05, 2024 29.50 29.75 28.83 28.85 15,611 -0.01(-0.03%)
Apr 04, 2024 29.11 29.50 28.60 28.86 15,717 +0.10(+0.35%)
Apr 03, 2024 28.61 29.31 28.54 28.76 8,614 +0.08(+0.28%)
Apr 02, 2024 29.00 29.01 28.53 28.68 11,021 -0.32(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.