UK markets close in 1 hour 45 minutes

Atlanticus Holdings Corporation (ATLC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.760.00 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.7626.7626.7626.7626.761,013
01 May 202426.4727.0126.3126.7626.769,600
30 Apr 202427.5927.6226.4526.4526.4521,800
29 Apr 202426.9327.5026.9327.4527.4514,200
26 Apr 202425.5827.3125.5827.1127.115,000
25 Apr 202424.8926.5624.8826.1026.1013,200
24 Apr 202424.0025.6324.0024.8824.8810,800
23 Apr 202424.0224.8023.9124.2624.2615,100
22 Apr 202424.0824.2923.2123.4523.4526,200
19 Apr 202424.4124.9523.7824.3424.3422,000
18 Apr 202426.0326.0324.5024.5024.5026,500
17 Apr 202426.1126.3525.5025.5525.559,100
16 Apr 202426.0126.6526.0026.1126.118,500
15 Apr 202427.2127.3426.1526.1526.157,600
12 Apr 202427.9628.2626.8627.3327.3316,800
11 Apr 202427.2827.6526.7527.4527.458,700
10 Apr 202427.9628.2026.2627.6627.6611,000
09 Apr 202428.5729.3028.2128.2128.219,000
08 Apr 202428.8529.6228.6828.6828.686,700
05 Apr 202429.5029.7528.8328.8528.8515,600
04 Apr 202429.1129.5028.6028.8628.8615,700
03 Apr 202428.6129.3128.5428.7628.768,600
02 Apr 202429.0029.0128.5328.6828.6811,000
01 Apr 202429.5929.5928.7329.0029.006,500
28 Mar 202430.4030.6929.5629.5929.597,000
27 Mar 202428.9930.5028.9930.5030.507,000
26 Mar 202429.7529.9428.6628.6628.667,900
25 Mar 202430.3430.6929.0129.3529.359,000
22 Mar 202430.5630.6030.1130.1130.114,300
21 Mar 202431.3232.2930.9431.1331.1321,100
20 Mar 202429.7731.0029.4530.9930.9920,700
19 Mar 202429.7530.4929.6729.9429.9415,200
18 Mar 202430.1431.0029.8029.8829.8816,400
15 Mar 202430.0030.6429.7330.1130.1136,500
14 Mar 202429.8430.3929.8030.0130.0114,000
13 Mar 202430.3530.7030.0330.0830.0811,900
12 Mar 202430.5031.1930.3030.3530.3514,100
11 Mar 202431.1731.3930.7831.0131.0116,600
08 Mar 202431.1031.1430.6630.7530.7511,200
07 Mar 202430.9631.4030.7630.9230.9212,400
06 Mar 202430.9931.1830.6931.1031.1014,000
05 Mar 202430.6831.5630.3230.3230.3221,600
04 Mar 202432.8733.2231.7931.9631.9613,300
01 Mar 202432.6233.2232.6233.0033.0021,400
29 Feb 202433.1533.9832.8233.1533.1522,300
28 Feb 202433.2433.3732.8032.8032.8010,500
27 Feb 202433.6033.6232.3833.5633.567,300
26 Feb 202433.0033.7033.0033.0633.069,900
23 Feb 202433.5133.6033.0033.0033.006,300
22 Feb 202433.5134.1933.0134.1234.1214,900
21 Feb 202433.5134.0033.3033.7033.706,300
20 Feb 202433.0633.9633.0033.2133.2110,400
16 Feb 202434.4934.5432.7733.4433.4418,100
15 Feb 202431.7635.0031.7634.5334.5310,900
14 Feb 202431.5533.5830.8633.5033.5016,100
13 Feb 202431.4032.5030.2730.6830.6818,800
12 Feb 202432.0933.2531.2732.3132.3114,100
09 Feb 202431.7132.4831.1332.4832.488,600
08 Feb 202431.3232.6531.3232.2832.286,600
07 Feb 202432.7032.7032.0132.0532.054,800
06 Feb 202433.0833.5232.7532.7632.766,000
05 Feb 202433.7434.0432.4032.9632.969,100
02 Feb 202434.2634.8534.1934.2334.237,400
01 Feb 202435.0035.4034.6734.7834.788,700
31 Jan 202434.9936.5034.6934.6934.6913,900
30 Jan 202436.0937.0836.0936.8136.816,000
29 Jan 202435.7936.8035.2836.6336.635,000
26 Jan 202436.5236.5235.7636.0236.024,500
25 Jan 202434.3236.0134.3236.0036.0010,700
24 Jan 202434.5534.8734.0234.1634.165,700
23 Jan 202436.1036.1034.6835.0035.0015,200
22 Jan 202435.0035.9434.9035.9435.949,400
19 Jan 202434.9135.0232.9935.0035.0012,300
18 Jan 202432.3634.8832.3634.6134.618,000
17 Jan 202434.5835.2133.9635.2035.209,400
16 Jan 202435.0835.5434.6535.5235.526,100
12 Jan 202435.7935.7935.1835.6135.618,400
11 Jan 202435.7636.1334.5035.3535.358,500
10 Jan 202435.0036.7335.0035.8635.8637,800
09 Jan 202434.0135.9534.0135.5235.5210,600
08 Jan 202435.2135.8134.8635.7735.778,200
05 Jan 202433.5936.2433.5935.5135.5114,700
04 Jan 202435.7435.7434.4634.6334.6310,100
03 Jan 202437.3337.3335.7435.7435.7411,800
02 Jan 202438.4838.4837.0037.6837.6821,600
29 Dec 202338.6939.2536.2938.6738.6753,500
28 Dec 202338.9739.4638.2638.6938.6913,100
27 Dec 202338.6139.1538.5038.7038.7015,900
26 Dec 202337.9439.5337.4438.7338.7316,600
22 Dec 202336.7336.8435.3036.8236.828,000
21 Dec 202336.9939.0934.7636.1736.17100,200
20 Dec 202337.2138.2236.0136.5936.5915,200
19 Dec 202335.4837.4134.6836.9836.988,800
18 Dec 202335.2535.7835.2535.6835.6817,400
15 Dec 202335.2537.7734.4635.4535.4547,800
14 Dec 202333.3935.6733.3935.1835.1823,100
13 Dec 202331.4533.3730.7832.7332.7334,900
12 Dec 202331.7032.3031.2531.5231.525,700
11 Dec 202332.3532.3731.5231.7831.787,500
08 Dec 202331.2532.7831.2531.9531.9512,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...