Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

30.14 -0.36 (-1.18%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.99 30.50 28.99 30.50 6,960 +1.84(+6.42%)
Mar 26, 2024 29.75 29.94 28.66 28.66 7,891 -0.69(-2.35%)
Mar 25, 2024 30.34 30.69 29.01 29.35 9,025 -0.76(-2.52%)
Mar 22, 2024 30.56 30.60 30.11 30.11 4,319 -1.02(-3.28%)
Mar 21, 2024 31.32 32.29 30.94 31.13 21,148 +0.14(+0.45%)
Mar 20, 2024 29.77 31.00 29.45 30.99 20,705 +1.05(+3.51%)
Mar 19, 2024 29.75 30.49 29.67 29.94 15,225 +0.06(+0.20%)
Mar 18, 2024 30.14 31.00 29.80 29.88 16,520 -0.23(-0.76%)
Mar 15, 2024 30.00 30.64 29.73 30.11 36,540 +0.10(+0.33%)
Mar 14, 2024 29.84 30.39 29.80 30.01 13,992 -0.07(-0.23%)
Mar 13, 2024 30.35 30.70 30.03 30.08 11,861 -0.27(-0.89%)
Mar 12, 2024 30.50 31.19 30.30 30.35 14,100 -0.66(-2.13%)
Mar 11, 2024 31.17 31.39 30.78 31.01 16,562 +0.26(+0.85%)
Mar 08, 2024 31.10 31.14 30.66 30.75 11,182 -0.17(-0.55%)
Mar 07, 2024 30.96 31.40 30.76 30.92 12,355 -0.18(-0.58%)
Mar 06, 2024 30.99 31.18 30.69 31.10 13,969 +0.78(+2.57%)
Mar 05, 2024 30.68 31.45 30.32 30.32 21,611 -1.64(-5.13%)
Mar 04, 2024 32.87 33.22 31.79 31.96 13,349 -1.04(-3.15%)
Mar 01, 2024 32.62 33.22 32.62 33.00 21,432 -0.15(-0.45%)
Feb 29, 2024 33.15 33.98 32.82 33.15 22,300 +0.35(+1.07%)
Feb 28, 2024 33.24 33.37 32.80 32.80 10,529 -0.76(-2.26%)
Feb 27, 2024 33.60 33.62 32.38 33.56 7,329 +0.50(+1.51%)
Feb 26, 2024 33.00 33.70 33.00 33.06 9,945 +0.06(+0.18%)
Feb 23, 2024 33.51 33.60 33.00 33.00 6,325 -1.12(-3.28%)
Feb 22, 2024 33.51 34.19 33.01 34.12 14,937 +0.42(+1.25%)
Feb 21, 2024 33.51 34.00 33.30 33.70 6,262 +0.49(+1.48%)
Feb 20, 2024 33.06 33.96 33.00 33.21 10,440 -0.23(-0.69%)
Feb 16, 2024 34.49 34.54 32.77 33.44 18,057 -1.09(-3.16%)
Feb 15, 2024 31.76 35.00 31.76 34.53 10,901 +1.03(+3.07%)
Feb 14, 2024 31.55 33.58 30.86 33.50 16,050 +2.82(+9.19%)
Feb 13, 2024 31.40 32.50 30.27 30.68 18,771 -1.63(-5.04%)
Feb 12, 2024 32.09 33.25 31.27 32.31 14,068 -0.17(-0.52%)
Feb 09, 2024 31.70 32.48 31.13 32.48 8,619 +0.20(+0.62%)
Feb 08, 2024 31.32 32.65 31.32 32.28 6,592 +0.23(+0.72%)
Feb 07, 2024 32.70 32.70 32.01 32.05 4,814 -0.71(-2.17%)
Feb 06, 2024 33.08 33.52 32.75 32.76 5,999 -0.20(-0.61%)
Feb 05, 2024 33.74 34.04 32.40 32.96 9,111 -1.27(-3.71%)
Feb 02, 2024 34.26 34.85 34.19 34.23 7,377 -0.55(-1.58%)
Feb 01, 2024 35.00 35.40 34.67 34.78 8,683 +0.09(+0.26%)
Jan 31, 2024 34.99 36.50 34.69 34.69 13,912 -2.12(-5.76%)
Jan 30, 2024 36.09 37.08 36.09 36.81 5,973 +0.18(+0.49%)
Jan 29, 2024 35.79 36.80 35.28 36.63 5,023 +0.61(+1.69%)
Jan 26, 2024 36.52 36.52 35.76 36.02 4,502 +0.02(+0.06%)
Jan 25, 2024 34.32 36.01 34.32 36.00 10,681 +1.84(+5.39%)
Jan 24, 2024 34.55 34.87 34.02 34.16 5,667 -0.84(-2.40%)
Jan 23, 2024 36.10 36.10 34.68 35.00 15,168 -0.94(-2.62%)
Jan 22, 2024 35.00 35.94 34.90 35.94 9,432 +0.94(+2.69%)
Jan 19, 2024 34.91 35.02 32.99 35.00 12,275 +0.39(+1.13%)
Jan 18, 2024 32.36 34.88 32.36 34.61 8,011 -0.59(-1.68%)
Jan 17, 2024 34.58 35.21 33.96 35.20 9,377 -0.32(-0.90%)
Jan 16, 2024 35.08 35.54 34.86 35.52 6,113 -0.09(-0.25%)
Jan 12, 2024 35.79 35.79 35.18 35.61 8,367 +0.27(+0.75%)
Jan 11, 2024 35.76 36.13 34.50 35.34 8,513 -0.52(-1.44%)
Jan 10, 2024 35.00 36.73 35.00 35.86 37,822 +0.34(+0.96%)
Jan 09, 2024 34.01 35.95 34.01 35.52 10,632 -0.25(-0.70%)
Jan 08, 2024 35.20 35.80 34.86 35.77 8,175 +0.26(+0.73%)
Jan 05, 2024 33.59 36.24 33.59 35.51 14,681 +0.88(+2.54%)
Jan 04, 2024 35.74 35.74 34.46 34.63 10,121 -1.11(-3.11%)
Jan 03, 2024 37.33 37.33 35.74 35.74 11,768 -1.94(-5.15%)
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.