Atlanticus Holdings Corporation (ATLCP) NASDAQ

21.80

-0.2989(-1.35%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.14	21.8	21.8	22.14	21.7	13,529
April 01, 2026	22.58	22.1	22.1	22.73	21.85	9,455
March 31, 2026	21.43	21.67	21.67	22	21.43	6,218
March 30, 2026	21.75	21.5	21.5	23.3	21.32	10,364
March 27, 2026	22.42	21.93	21.93	22.42	20.46	12,746
March 26, 2026	22.75	22.65	22.65	22.85	22.65	9,702
March 25, 2026	23.04	22.9	22.9	23.95	22.85	19,072
March 24, 2026	23.02	22.87	22.87	23.5	22.85	23,773
March 23, 2026	23.75	23.05	23.05	23.75	22.99	11,061
March 20, 2026	23.81	23.5	23.5	23.95	23.5	3,685
March 19, 2026	24.02	23.8	23.8	24.24	23.8	5,437
March 18, 2026	24.19	24.25	24.25	24.35	24.19	2,199
March 17, 2026	24.3	24.29	24.29	24.42	24.29	5,322
March 16, 2026	24.4	24.4	24.4	24.46	24.26	5,139
March 13, 2026	24.05	24.31	24.31	24.4	23.92	4,080
March 12, 2026	23.85	24.35	24.35	24.53	23.77	3,184
March 11, 2026	24.13	24.09	24.09	24.13	23.99	2,495
March 10, 2026	24.37	24.12	24.12	24.38	24.12	7,844
March 09, 2026	24.27	24.49	24.49	24.49	24.27	809
March 06, 2026	24.55	24.61	24.61	24.75	24.25	3,721
March 05, 2026	24.28	24.55	24.55	24.55	24.28	1,800
March 04, 2026	24.47	24.33	24.33	24.47	24.33	1,443
March 03, 2026	23.75	24.22	24.22	24.22	23.75	7,450
March 02, 2026	24.26	24.22	24.22	24.4	24.02	7,835
February 27, 2026	24.52	24.6	24.6	24.68	24.02	8,500
February 26, 2026	24.88	24.9	24.42	24.9	24.65	5,800
February 25, 2026	24.74	24.83	24.35	24.83	24.74	2,300
February 24, 2026	24.69	24.75	24.28	24.77	24.66	1,408
February 23, 2026	24.74	24.67	24.2	24.77	24.66	1,411
February 20, 2026	24.7	24.69	0	24.7	24.61	2,200
February 19, 2026	24.71	24.61	0	24.77	24.53	4,938
February 18, 2026	24.78	24.68	0	24.79	24.58	9,646
February 17, 2026	24.65	24.86	0	24.9	24.65	15,000
February 13, 2026	24.76	24.75	0	24.76	24.73	5,932
February 12, 2026	24.8	24.66	0	24.8	24.65	3,900
February 11, 2026	24.69	24.66	0	24.73	24.57	5,340
February 10, 2026	24.6	24.56	0	24.72	24.55	6,717
February 09, 2026	24.64	24.65	0	24.65	24.58	3,500
February 06, 2026	24.75	24.71	0	24.84	24.5	2,800
February 05, 2026	24.6	24.6	0	24.6	24.6	635
February 04, 2026	24.69	24.53	0	24.7	24.49	2,841
February 03, 2026	24.73	24.53	0	24.73	24.53	4,100
February 02, 2026	24.66	24.54	0	24.66	24.54	2,400
January 30, 2026	24.7	24.4	0	24.7	24.4	3,700
January 29, 2026	24.46	24.44	0	24.77	24.3	3,503
January 28, 2026	24.65	24.57	0	24.75	24.55	3,309
January 27, 2026	24.62	24.53	0	24.62	24.43	5,026
January 26, 2026	24.63	24.5	0	24.64	24.45	1,649
January 23, 2026	24.72	24.6	0	24.75	24.6	6,435
January 22, 2026	24.61	24.67	0	24.9	24.6	7,300
January 21, 2026	24.63	24.68	0	24.72	24.45	6,300
January 20, 2026	24.44	24.56	0	24.6	24.37	5,200
January 16, 2026	24.41	24.31	0	24.63	24.21	4,413
January 15, 2026	24.43	24.41	0	24.72	24.35	2,747
January 14, 2026	24.31	24.5	0	24.66	24.25	6,400
January 13, 2026	24.2	24.44	0	24.45	24.11	55,000
January 12, 2026	24.06	24.24	0	24.42	23.92	9,900
January 09, 2026	24.15	24.29	0	24.34	24.15	23,300
January 08, 2026	24.15	24.2	0	24.22	24.04	9,427
January 07, 2026	24.14	24.19	0	24.19	23.97	4,813