Atlanticus Holdings Cp (NQ: ATLC )

38.88 -1.35 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 39.75 40.76 37.71 38.88 49,040 -1.35(-3.36%)
Aug 04, 2022 39.57 40.51 39.22 40.23 25,367 +0.93(+2.37%)
Aug 03, 2022 40.62 41.00 39.30 39.30 32,956 -0.87(-2.17%)
Aug 02, 2022 39.13 40.55 38.93 40.17 30,553 +0.92(+2.34%)
Aug 01, 2022 38.50 39.82 38.50 39.25 44,284 +0.61(+1.58%)
Jul 29, 2022 38.74 39.86 38.50 38.64 38,115 +0.21(+0.55%)
Jul 28, 2022 40.43 41.05 38.04 38.43 35,116 -1.95(-4.83%)
Jul 27, 2022 38.78 41.74 38.78 40.38 35,060 +0.02(+0.05%)
Jul 26, 2022 41.35 41.86 40.21 40.36 17,796 -1.57(-3.74%)
Jul 25, 2022 41.90 42.22 41.44 41.93 18,696 +0.48(+1.16%)
Jul 22, 2022 42.03 42.65 40.85 41.45 20,127 -1.04(-2.45%)
Jul 21, 2022 41.31 42.66 41.10 42.49 22,424 +0.72(+1.72%)
Jul 20, 2022 41.04 42.32 40.94 41.77 13,647 +0.85(+2.08%)
Jul 19, 2022 39.67 41.10 39.67 40.92 17,262 +1.85(+4.74%)
Jul 18, 2022 39.73 40.19 38.87 39.07 26,610 -0.20(-0.51%)
Jul 15, 2022 40.08 40.27 38.89 39.27 46,946 -0.13(-0.33%)
Jul 14, 2022 38.15 39.50 37.78 39.40 20,870 +0.58(+1.49%)
Jul 13, 2022 38.00 38.96 37.81 38.82 16,277 -0.05(-0.13%)
Jul 12, 2022 37.93 39.77 36.77 38.87 25,778 +0.85(+2.24%)
Jul 11, 2022 38.48 38.95 37.45 38.02 22,764 -0.75(-1.93%)
Jul 08, 2022 39.56 40.06 38.60 38.77 24,720 -0.80(-2.02%)
Jul 07, 2022 39.06 40.25 39.06 39.57 25,217 +1.18(+3.07%)
Jul 06, 2022 39.12 39.70 37.83 38.39 30,685 -0.70(-1.79%)
Jul 05, 2022 35.87 39.25 35.74 39.09 38,806 +2.36(+6.43%)
Jul 01, 2022 35.09 38.08 34.55 36.73 31,274 +1.56(+4.44%)
Jun 30, 2022 34.37 35.56 32.86 35.17 36,545 +0.01(+0.03%)
Jun 29, 2022 35.79 36.82 34.90 35.16 39,566 -0.81(-2.25%)
Jun 28, 2022 36.81 37.76 35.64 35.97 38,363 -0.72(-1.96%)
Jun 27, 2022 36.54 37.96 36.46 36.69 37,039 +0.15(+0.41%)
Jun 24, 2022 34.90 36.96 34.72 36.54 178,704 +2.03(+5.88%)
Jun 23, 2022 34.05 35.17 33.86 34.51 49,648 +0.39(+1.14%)
Jun 22, 2022 33.55 35.05 33.55 34.12 36,999 -0.17(-0.50%)
Jun 21, 2022 34.75 35.03 33.62 34.29 45,900 +0.50(+1.48%)
Jun 17, 2022 32.04 34.81 32.00 33.79 75,852 +1.78(+5.56%)
Jun 16, 2022 33.00 33.00 31.15 32.01 49,606 -1.94(-5.71%)
Jun 15, 2022 34.53 34.88 33.02 33.95 31,614 -0.13(-0.38%)
Jun 14, 2022 34.48 35.37 33.87 34.08 30,630 -0.45(-1.30%)
Jun 13, 2022 35.42 35.80 34.19 34.53 46,846 -2.35(-6.37%)
Jun 10, 2022 36.61 37.47 35.43 36.88 44,405 -0.74(-1.97%)
Jun 09, 2022 37.96 39.57 37.50 37.62 45,365 -0.73(-1.90%)
Jun 08, 2022 39.91 39.98 38.22 38.35 43,315 -1.85(-4.60%)
Jun 07, 2022 38.50 40.71 37.30 40.20 36,936 +1.22(+3.13%)
Jun 06, 2022 39.28 39.93 38.05 38.98 45,025 -0.02(-0.05%)
Jun 03, 2022 37.72 39.17 37.04 39.00 48,393 +0.53(+1.38%)
Jun 02, 2022 37.27 38.47 36.83 38.47 26,908 +1.27(+3.41%)
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.