Atlanticus Holdings Corporation (ATLC) Historical Stock Data
57.50 ↓0.05 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATLC is up 0.77% a day on average. There have been 18 days where Atlanticus Holdings Corporation closed green and 12 days where ATLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.43 | 57.50 | ↑$1.07 (1.90%) | 56.42 | 59.25 | 103.41K |
| 2024-12-19 | 56.85 | 57.55 | ↑$0.70 (1.23%) | 55.23 | 58.14 | 48.22K |
| 2024-12-18 | 59.39 | 56.64 | ↓$2.75 (-4.63%) | 55.00 | 59.50 | 70.97K |
| 2024-12-17 | 59.95 | 58.68 | ↓$1.27 (-2.12%) | 58.51 | 60.26 | 49.13K |
| 2024-12-16 | 59.99 | 59.80 | ↓$0.19 (-0.32%) | 58.50 | 61.00 | 48.48K |
| 2024-12-13 | 60.50 | 60.39 | ↓$0.11 (-0.18%) | 59.68 | 60.99 | 44.41K |
| 2024-12-12 | 61.38 | 60.80 | ↓$0.58 (-0.94%) | 60.26 | 62.01 | 33.68K |
| 2024-12-11 | 61.11 | 61.98 | ↑$0.87 (1.42%) | 60.57 | 62.57 | 88.14K |
| 2024-12-10 | 61.23 | 60.25 | ↓$0.98 (-1.60%) | 59.48 | 61.50 | 69.10K |
| 2024-12-09 | 63.58 | 61.23 | ↓$2.35 (-3.70%) | 60.28 | 63.87 | 77.28K |
| 2024-12-06 | 60.67 | 63.20 | ↑$2.53 (4.17%) | 60.67 | 64.00 | 60.69K |
| 2024-12-05 | 64.70 | 60.80 | ↓$3.90 (-6.03%) | 60.00 | 64.70 | 90.99K |
| 2024-12-04 | 62.29 | 64.10 | ↑$1.81 (2.91%) | 60.97 | 64.21 | 79.63K |
| 2024-12-03 | 59.65 | 62.27 | ↑$2.62 (4.39%) | 59.40 | 64.44 | 78.42K |
| 2024-12-02 | 59.17 | 59.15 | ↓$0.02 (-0.03%) | 57.18 | 59.59 | 68.12K |
| 2024-11-29 | 59.00 | 58.26 | ↓$0.74 (-1.25%) | 57.31 | 59.00 | 25.16K |
| 2024-11-27 | 57.80 | 58.73 | ↑$0.93 (1.61%) | 57.24 | 58.99 | 35.41K |
| 2024-11-26 | 57.09 | 57.22 | ↑$0.13 (0.23%) | 55.37 | 57.44 | 45.73K |
| 2024-11-25 | 55.96 | 57.01 | ↑$1.05 (1.88%) | 55.96 | 57.93 | 77.47K |
| 2024-11-22 | 54.66 | 55.16 | ↑$0.50 (0.91%) | 53.66 | 56.42 | 67.95K |
| 2024-11-21 | 52.13 | 54.30 | ↑$2.17 (4.16%) | 52.09 | 54.50 | 36.69K |
| 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 |
Create an account or log in to view more rows.
$ATLC what happened
$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