Atlanticus Holdings Corporation (ATLCP) NASDAQ

24.20

-0.5083(-2.06%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202524.4924.7124.7124.7124.491,306
October 01, 202524.1524.6724.6724.7524.158,489
September 30, 202524.2424.5624.5624.6524.053,402
September 29, 202524.3124.2324.2324.4224.233,599
September 26, 202524.5924.4724.4724.6624.26,500
September 25, 202524.7524.6324.6324.8224.377,444
September 24, 202524.4324.8524.8524.8524.435,200
September 23, 202524.2624.8524.852524.265,334
September 22, 202524.5124.624.624.6724.415,600
September 19, 202524.6824.5924.5924.6824.238,201
September 18, 202524.6724.6824.6824.7124.568,238
September 17, 202524.3724.724.724.724.375,808
September 16, 202524.2724.3624.3624.4524.268,400
September 15, 20252424.324.324.523.9413,500
September 12, 202523.9923.9823.982423.982,700
September 11, 202523.823.9423.9423.9423.781,131
September 10, 202523.6723.7723.7723.7723.671,832
September 09, 202523.8823.7323.7323.8823.564,570
September 08, 202523.5723.823.823.8223.577,400
September 05, 202523.6423.7123.7123.7223.642,916
September 04, 202523.5923.6223.6223.6423.593,230
September 03, 202523.623.5423.5423.6423.531,900
September 02, 202523.2123.623.623.6523.1316,800
August 29, 202523.823.723.723.8822.786,609
August 28, 202523.4823.9323.9323.9923.4819,688
August 27, 202523.423.4323.4323.4723.43,783
August 26, 202523.1923.3523.3523.4223.193,923
August 25, 202523.1123.1523.1523.1823.0915,700
August 22, 202523.1923.1223.1223.1922.954,206
August 21, 202523.1523.1523.1523.1523.15,600
August 20, 202522.9823.1523.1523.3122.984,900
August 19, 202523.0823.223.223.3923.077,300
August 18, 202523.0922.9422.9423.122.923,700
August 15, 202523.223.0323.0323.2231,756
August 14, 202523.223.1923.1923.3322.857,200
August 13, 202523.3923.223.223.3923.24,202
August 12, 202523.2823.2823.2823.3123.254,700
August 11, 202523.223.2323.2323.2523.24,700
August 08, 202523.223.1323.1323.223.122,500
August 07, 202523.0423.0223.0223.1823.016,225
August 06, 202523.0623.223.223.223.0411,446
August 05, 202522.523.0523.0523.2522.4715,019
August 04, 202522.3722.5422.5422.5422.28,433
August 01, 202522.1922.3722.3722.4522.197,100
July 31, 202521.8922.122.122.1921.8915,000
July 30, 202521.96222222.2521.968,763
July 29, 202522.2321.7921.7922.5621.7827,886
July 28, 202522.122.0122.0122.36229,300
July 25, 202522.01222222.06227,530
July 24, 20252222.0422.0422.052213,300
July 23, 202522.1222222.12226,646
July 22, 202522.0622.0422.0422.07224,235
July 21, 202521.9522.0522.0522.0521.955,700
July 18, 202522.0322.0322.0322.05223,000
July 17, 202521.9822.0222.0222.0321.988,900
July 16, 20252221.9621.9622.0421.866,948
July 15, 202521.9521.9521.952221.8715,110
July 14, 202521.9521.9321.9321.9921.888,000
July 11, 202522.0121.9521.9522.0521.9510,100
July 10, 202522.0321.9821.9822.0321.9524,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved