Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.11 29.05 27.72 28.05 30,532 -0.25(-0.88%)
May 05, 2023 27.62 28.95 27.62 28.30 21,552 +1.52(+5.68%)
May 04, 2023 27.07 27.41 26.66 26.78 16,998 -0.44(-1.62%)
May 03, 2023 28.00 28.39 27.22 27.22 21,504 -0.50(-1.80%)
May 02, 2023 28.01 28.10 27.45 27.72 14,268 -0.87(-3.04%)
May 01, 2023 29.35 29.35 28.48 28.59 10,092 -0.57(-1.95%)
Apr 28, 2023 28.70 29.82 28.70 29.16 12,403 +0.43(+1.50%)
Apr 27, 2023 27.44 28.73 27.44 28.73 9,169 +1.55(+5.70%)
Apr 26, 2023 27.25 27.92 27.18 27.18 8,521 -0.40(-1.45%)
Apr 25, 2023 28.22 28.59 27.55 27.58 17,651 -0.96(-3.36%)
Apr 24, 2023 28.59 29.01 28.51 28.54 12,300 -0.49(-1.69%)
Apr 21, 2023 29.06 29.06 28.85 29.03 11,998 +0.14(+0.48%)
Apr 20, 2023 28.23 28.99 28.23 28.89 13,419 +0.16(+0.56%)
Apr 19, 2023 28.69 28.96 28.50 28.73 8,689 -0.35(-1.20%)
Apr 18, 2023 29.19 29.31 28.77 29.08 47,860 +0.20(+0.69%)
Apr 17, 2023 28.64 29.06 28.44 28.88 11,052 +0.24(+0.84%)
Apr 14, 2023 28.38 28.66 28.07 28.64 44,706 +0.27(+0.95%)
Apr 13, 2023 28.31 28.91 28.00 28.37 16,515 +0.31(+1.10%)
Apr 12, 2023 28.35 28.80 27.70 28.06 18,581 -0.06(-0.21%)
Apr 11, 2023 28.27 29.20 27.94 28.12 18,957 +0.28(+1.01%)
Apr 10, 2023 27.41 28.81 27.41 27.84 18,041 +0.32(+1.16%)
Apr 06, 2023 26.99 27.61 26.30 27.52 11,246 +0.61(+2.27%)
Apr 05, 2023 26.17 27.19 25.99 26.91 16,617 +0.28(+1.05%)
Apr 04, 2023 26.80 27.18 26.19 26.63 19,761 -0.36(-1.33%)
Apr 03, 2023 27.28 27.28 26.19 26.99 18,563 -0.14(-0.52%)
Mar 31, 2023 27.50 27.88 27.12 27.13 14,990 -0.24(-0.88%)
Mar 30, 2023 28.12 28.12 27.16 27.37 11,411 -0.48(-1.72%)
Mar 29, 2023 26.95 28.17 26.95 27.85 15,653 +1.22(+4.58%)
Mar 28, 2023 26.49 26.73 26.31 26.63 12,247 +0.60(+2.31%)
Mar 27, 2023 26.07 26.47 25.83 26.03 12,292 +0.47(+1.84%)
Mar 24, 2023 23.96 26.34 23.96 25.56 23,649 +0.67(+2.69%)
Mar 23, 2023 24.91 25.76 24.51 24.89 19,773 -0.01(-0.04%)
Mar 22, 2023 25.44 26.20 24.70 24.90 25,326 -0.58(-2.28%)
Mar 21, 2023 23.58 25.80 23.58 25.48 29,446 +2.68(+11.75%)
Mar 20, 2023 22.01 23.10 21.65 22.80 40,620 +0.88(+4.01%)
Mar 17, 2023 23.72 24.10 21.80 21.92 40,266 -2.25(-9.31%)
Mar 16, 2023 24.44 25.15 23.75 24.17 44,758 -0.34(-1.41%)
Mar 15, 2023 25.30 25.30 23.01 24.52 19,365 -1.50(-5.78%)
Mar 14, 2023 27.19 27.60 25.68 26.02 16,363 +0.94(+3.75%)
Mar 13, 2023 25.93 26.16 24.02 25.08 16,032 -1.82(-6.77%)
Mar 10, 2023 28.41 28.41 26.31 26.90 18,225 -1.68(-5.88%)
Mar 09, 2023 30.04 30.04 28.30 28.58 17,690 -1.70(-5.61%)
Mar 08, 2023 30.02 30.49 28.86 30.28 25,320 +0.09(+0.30%)
Mar 07, 2023 30.25 30.45 29.23 30.19 16,356 -0.19(-0.63%)
Mar 06, 2023 31.65 31.81 30.03 30.38 32,656 -2.13(-6.55%)
Mar 03, 2023 32.50 32.83 32.50 32.51 6,672 +0.44(+1.37%)
Mar 02, 2023 32.41 32.43 32.01 32.07 14,044 -0.68(-2.08%)
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.