Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Atlanticus Holdings Corporation (ATLC)
Atlanticus Holdings Corporation (ATLC) Historical

ATLC Atlanticus Holdings Corporation

33.22

0.00 (0.00%)

Pre Market

Last Updated: 07:00:15

Delayed by 15 minutes

ATLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	33.22	1.14	3.55%	32.59	33.41	32.36	18,771
Jul 10 2024	32.08	0.81	2.59%	31.14	32.54	31.14	39,906
Jul 09 2024	31.27	0.45	1.46%	30.90	31.53	30.56	39,645
Jul 08 2024	30.82	0.52	1.72%	30.53	30.84	30.31	16,264
Jul 05 2024	30.30	-0.05	-0.16%	30.24	30.51	29.52	30,294
Jul 03 2024	30.35	0.25	0.83%	30.35	30.35	29.69	11,378
Jul 02 2024	30.10	1.58	5.54%	28.86	30.18	28.73	13,429
Jul 01 2024	28.52	0.34	1.21%	28.04	28.70	27.68	33,644
Jun 28 2024	28.18	1.27	4.72%	27.00	28.415	26.91	141,741
Jun 27 2024	26.91	0.67	2.55%	26.42	27.05	26.42	19,995
Jun 26 2024	26.24	0.12	0.46%	25.95	26.64	25.74	14,526
Jun 25 2024	26.12	-1.33	-4.85%	27.40	27.40	25.75	14,747
Jun 24 2024	27.45	-0.31	-1.12%	27.90	28.08	27.18	11,047
Jun 21 2024	27.76	0.47	1.72%	27.09	28.00	26.99	25,904
Jun 20 2024	27.29	-0.25	-0.91%	27.37	27.7446	27.18	6,128
Jun 18 2024	27.54	0.01	0.04%	27.59	27.71	26.2594	15,389
Jun 17 2024	27.53	1.03	3.89%	26.38	27.83	26.29	23,399
Jun 14 2024	26.50	-0.16	-0.60%	26.32	26.68	25.79	21,372
Jun 13 2024	26.66	-0.32	-1.19%	26.85	26.85	26.40	6,828
Jun 12 2024	26.98	0.01	0.04%	27.51	27.51	26.93	14,389
Jun 11 2024	26.97	0.31	1.16%	26.58	26.97	26.132	9,229
Jun 10 2024	26.66	0.04	0.15%	26.47	26.66	26.11	12,497
Jun 07 2024	26.62	0.18	0.68%	26.71	26.84	26.4606	15,545
Jun 06 2024	26.44	-0.51	-1.89%	26.95	27.02	26.025	11,295
Jun 05 2024	26.95	0.50	1.89%	26.53	27.03	25.9101	9,786
Jun 04 2024	26.45	0.25	0.95%	26.20	26.45	26.11	11,466
Jun 03 2024	26.20	0.50	1.95%	25.97	26.50	25.70	21,682
May 31 2024	25.70	-0.34	-1.31%	25.97	26.58	25.14	131,521
May 30 2024	26.04	0.35	1.36%	26.08	26.51	25.65	14,263
May 29 2024	25.69	-1.19	-4.43%	26.39	26.9886	25.4317	19,444
May 28 2024	26.88	1.40	5.49%	25.65	27.295	25.65	26,981
May 24 2024	25.48	0.50	2.00%	25.14	25.89	24.8434	15,114
May 23 2024	24.98	0.08	0.32%	24.91	25.25	24.75	22,986
May 22 2024	24.90	-0.45	-1.78%	24.93	25.13	24.24	13,566
May 21 2024	25.35	0.45	1.81%	25.05	25.50	24.90	19,473
May 20 2024	24.90	0.74	3.06%	24.15	25.52	24.02	31,078
May 17 2024	24.16	0.22	0.92%	24.24	25.10	24.00	23,063
May 16 2024	23.94	-1.43	-5.64%	25.30	25.36	23.095	69,068
May 15 2024	25.37	-1.83	-6.73%	27.27	27.38	25.11	35,749
May 14 2024	27.20	-0.96	-3.41%	28.43	28.65	27.07	16,582
May 13 2024	28.16	-0.75	-2.59%	28.91	30.7499	28.00	22,145
May 10 2024	28.91	-0.01	-0.03%	28.88	28.91	28.135	8,764
May 09 2024	28.92	0.73	2.59%	27.99	28.92	27.21	15,006
May 08 2024	28.19	0.37	1.33%	27.67	28.19	27.60	9,866
May 07 2024	27.82	0.37	1.35%	27.57	28.73	27.57	18,057
May 06 2024	27.45	0.42	1.55%	27.05	27.9467	27.05	5,526
May 03 2024	27.03	0.22	0.82%	27.22	28.35	26.82	12,458
May 02 2024	26.81	0.05	0.19%	26.76	27.30	26.13	18,407
May 01 2024	26.76	0.31	1.17%	26.47	27.01	26.31	9,600
Apr 30 2024	26.45	-1.00	-3.64%	27.59	27.63	26.45	21,768
Apr 29 2024	27.45	0.34	1.25%	26.93	27.50	26.93	14,202
Apr 26 2024	27.11	1.01	3.87%	26.27	27.31	25.5786	4,977
Apr 25 2024	26.10	1.22	4.90%	25.20	26.56	25.20	12,026
Apr 24 2024	24.88	0.62	2.56%	24.00	25.6333	24.00	10,846
Apr 23 2024	24.26	0.81	3.45%	23.68	24.80	23.51	15,086
Apr 22 2024	23.45	-0.89	-3.66%	24.08	24.34	23.205	26,198
Apr 19 2024	24.34	-0.16	-0.65%	24.55	24.9537	23.78	21,972
Apr 18 2024	24.50	-1.05	-4.11%	25.72	26.03	24.50	26,462
Apr 17 2024	25.55	-0.56	-2.14%	26.26	26.35	25.50	9,146
Apr 16 2024	26.11	-0.04	-0.15%	26.20	26.65	26.00	8,222
Apr 15 2024	26.15	-1.18	-4.32%	27.21	27.96	26.15	7,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions