Atlanticus Holdings Corporation (ATLC) Historical Stock Data
51.47 ↑0.77 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATLC is up 1.00% a day on average. There have been 19 days where Atlanticus Holdings Corporation closed green and 11 days where ATLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.93 | 51.47 | ↑$0.54 (1.06%) | 50.50 | 53.29 | 53.57K |
| 2024-11-19 | 49.00 | 50.70 | ↑$1.70 (3.47%) | 48.85 | 51.48 | 29.33K |
| 2024-11-18 | 48.75 | 49.59 | ↑$0.84 (1.72%) | 48.75 | 51.48 | 68.65K |
| 2024-11-15 | 49.15 | 48.58 | ↓$0.57 (-1.16%) | 47.25 | 49.15 | 57.22K |
| 2024-11-14 | 46.71 | 49.20 | ↑$2.49 (5.33%) | 46.70 | 49.53 | 37.04K |
| 2024-11-13 | 44.60 | 46.18 | ↑$1.58 (3.54%) | 44.60 | 46.62 | 53.07K |
| 2024-11-12 | 43.86 | 44.50 | ↑$0.64 (1.46%) | 43.12 | 44.90 | 29.73K |
| 2024-11-11 | 45.01 | 44.17 | ↓$0.84 (-1.87%) | 43.14 | 45.63 | 77.63K |
| 2024-11-08 | 42.33 | 44.67 | ↑$2.34 (5.53%) | 42.00 | 44.80 | 46.89K |
| 2024-11-07 | 41.96 | 42.21 | ↑$0.25 (0.60%) | 41.59 | 42.55 | 20.88K |
| 2024-11-06 | 38.00 | 41.77 | ↑$3.77 (9.92%) | 37.99 | 41.77 | 52.32K |
| 2024-11-05 | 37.61 | 37.90 | ↑$0.29 (0.77%) | 37.24 | 38.00 | 15.69K |
| 2024-11-04 | 36.86 | 37.24 | ↑$0.38 (1.03%) | 36.86 | 37.70 | 13.62K |
| 2024-11-01 | 37.10 | 37.28 | ↑$0.18 (0.49%) | 36.87 | 37.49 | 5.74K |
| 2024-10-31 | 38.27 | 37.19 | ↓$1.08 (-2.82%) | 37.19 | 38.27 | 12.31K |
| 2024-10-30 | 37.71 | 37.61 | ↓$0.09 (-0.25%) | 37.48 | 38.54 | 11.54K |
| 2024-10-29 | 37.71 | 37.65 | ↓$0.06 (-0.16%) | 36.94 | 37.95 | 9.65K |
| 2024-10-28 | 36.63 | 37.19 | ↑$0.56 (1.53%) | 36.63 | 37.45 | 10.94K |
| 2024-10-25 | 37.28 | 36.44 | ↓$0.84 (-2.25%) | 36.23 | 37.79 | 6.38K |
| 2024-10-24 | 37.01 | 36.86 | ↓$0.15 (-0.41%) | 36.70 | 37.43 | 8.24K |
| 2024-10-23 | 36.50 | 37.01 | ↑$0.51 (1.40%) | 35.36 | 37.06 | 25.12K |
| 2024-10-22 | 36.90 | 36.92 | ↑$0.02 (0.05%) | 36.80 | 37.18 | 14.16K |
| 2024-10-21 | 37.39 | 36.81 | ↓$0.58 (-1.55%) | 36.74 | 37.39 | 15.04K |
| 2024-10-18 | 37.61 | 37.39 | ↓$0.22 (-0.58%) | 36.80 | 37.61 | 14.81K |
| 2024-10-17 | 36.50 | 37.41 | ↑$0.91 (2.49%) | 36.36 | 37.49 | 23.28K |
| 2024-10-16 | 35.79 | 36.28 | ↑$0.49 (1.37%) | 35.26 | 36.59 | 26.11K |
| 2024-10-15 | 35.94 | 35.68 | ↓$0.26 (-0.72%) | 35.33 | 36.27 | 27.89K |
| 2024-10-14 | 35.99 | 35.64 | ↓$0.35 (-0.97%) | 35.54 | 36.00 | 13.52K |
| 2024-10-11 | 35.28 | 35.58 | ↑$0.30 (0.85%) | 34.79 | 35.59 | 9.40K |
| 2024-10-10 | 34.46 | 34.52 | ↑$0.06 (0.17%) | 34.38 | 34.95 | 6K |
Create an account or log in to view more rows.
$ATLC bag holders for life club
$ATLC Fake dip news.
$ATLC BUY BUY BUY
$ATLC used to this fuckery!! Not leaving no chance !
$ATLC holy fuck
$ATLC how long until we take off?
$ATLC Who else bought the dip on Friday?
$ATLC when's the offering?
$ATLC Algorithms are playing games
$ATLC dont be a POS today