Atlanticus Holdings Corporation (ATLC.L)
NASDAQ: ATLC.L · Real-Time Price · USD · Preferred Stock
24.90
-0.05 (-0.20%)
At close: Sep 3, 2025
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.81 | 24.95 | 24.81 | 24.87 | 24.87 | -0.12% | 6,694 |
| Sep 3, 2025 | 24.86 | 25.00 | 24.85 | 24.90 | 24.90 | -0.20% | 22,552 |
| Sep 2, 2025 | 25.13 | 25.13 | 24.86 | 24.95 | 24.95 | -1.31% | 67,910 |
| Aug 29, 2025 | 24.83 | 25.44 | 24.80 | 25.28 | 25.28 | 1.53% | 249,642 |
| Aug 28, 2025 | 24.83 | 24.90 | 24.80 | 24.90 | 24.90 | 0.24% | 14,287 |
| Aug 27, 2025 | 24.85 | 24.85 | 24.77 | 24.84 | 24.84 | -0.20% | 6,075 |
| Aug 26, 2025 | 24.80 | 24.89 | 24.77 | 24.89 | 24.89 | - | 26,494 |
| Aug 25, 2025 | 24.85 | 24.89 | 24.72 | 24.89 | 24.89 | 0.08% | 29,274 |
| Aug 22, 2025 | 24.84 | 24.87 | 24.73 | 24.87 | 24.87 | 0.12% | 27,186 |
| Aug 21, 2025 | 24.78 | 24.85 | 24.72 | 24.84 | 24.84 | -0.12% | 35,573 |
| Aug 20, 2025 | 24.85 | 24.87 | 24.83 | 24.87 | 24.87 | - | 8,286 |
| Aug 19, 2025 | 24.75 | 24.90 | 24.75 | 24.87 | 24.87 | -0.08% | 10,909 |
| Aug 18, 2025 | 24.90 | 24.90 | 24.71 | 24.89 | 24.89 | 0.20% | 22,451 |
| Aug 15, 2025 | 24.83 | 24.98 | 24.69 | 24.84 | 24.84 | -0.04% | 24,464 |
| Aug 14, 2025 | 24.75 | 24.85 | 24.68 | 24.85 | 24.85 | 0.36% | 11,662 |
| Aug 13, 2025 | 24.77 | 24.78 | 24.67 | 24.76 | 24.76 | 0.24% | 11,971 |
| Aug 12, 2025 | 24.66 | 24.82 | 24.66 | 24.70 | 24.70 | 0.41% | 19,539 |
| Aug 11, 2025 | 24.68 | 24.68 | 24.60 | 24.60 | 24.60 | -0.26% | 2,816 |
| Aug 8, 2025 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | 0.39% | 769 |
| Aug 7, 2025 | 24.51 | 24.61 | 24.51 | 24.57 | 24.57 | 0.04% | 2,222 |
| Aug 6, 2025 | 24.57 | 24.59 | 24.52 | 24.56 | 24.56 | 0.16% | 3,239 |
| Aug 5, 2025 | 24.59 | 24.62 | 24.52 | 24.52 | 24.52 | -0.12% | 4,493 |
| Aug 4, 2025 | 24.42 | 24.59 | 24.30 | 24.55 | 24.55 | 0.73% | 8,389 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.36 | 24.37 | 24.37 | 0.09% | 996 |
| Jul 31, 2025 | 24.52 | 24.55 | 24.26 | 24.35 | 24.35 | -0.47% | 8,017 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | 0.10% | 750 |
| Jul 29, 2025 | 24.43 | 24.55 | 24.35 | 24.44 | 24.44 | 0.72% | 5,243 |
| Jul 28, 2025 | 24.35 | 24.41 | 24.25 | 24.27 | 24.27 | -0.07% | 6,947 |
| Jul 25, 2025 | 24.45 | 24.45 | 24.28 | 24.28 | 24.28 | -0.28% | 3,319 |
| Jul 24, 2025 | 24.40 | 24.45 | 24.35 | 24.35 | 24.35 | 0.08% | 3,277 |
| Jul 23, 2025 | 24.25 | 24.41 | 24.25 | 24.33 | 24.33 | -0.25% | 9,315 |
| Jul 22, 2025 | 24.44 | 24.45 | 24.26 | 24.39 | 24.39 | -0.12% | 11,147 |
| Jul 21, 2025 | 24.43 | 24.43 | 24.39 | 24.42 | 24.42 | 0.16% | 6,367 |
| Jul 18, 2025 | 24.28 | 24.40 | 24.28 | 24.38 | 24.38 | 0.51% | 1,821 |
| Jul 17, 2025 | 24.30 | 24.33 | 24.25 | 24.26 | 24.26 | 0.32% | 2,955 |
| Jul 16, 2025 | 24.26 | 24.35 | 24.17 | 24.18 | 24.18 | -0.45% | 4,676 |
| Jul 15, 2025 | 24.31 | 24.31 | 24.22 | 24.29 | 24.29 | -1.12% | 3,385 |
| Jul 14, 2025 | 24.50 | 24.60 | 24.50 | 24.57 | 24.18 | -0.14% | 4,153 |
| Jul 11, 2025 | 24.41 | 24.60 | 24.41 | 24.60 | 24.22 | 0.41% | 11,016 |
| Jul 10, 2025 | 24.37 | 24.50 | 24.37 | 24.50 | 24.12 | 0.08% | 3,141 |
| Jul 9, 2025 | 24.37 | 24.48 | 24.37 | 24.48 | 24.10 | 0.49% | 5,760 |
| Jul 8, 2025 | 24.45 | 24.45 | 24.30 | 24.36 | 23.98 | -0.06% | 1,935 |
| Jul 7, 2025 | 24.33 | 24.40 | 24.33 | 24.38 | 24.00 | 0.26% | 1,332 |
| Jul 3, 2025 | 24.27 | 24.35 | 24.20 | 24.31 | 23.93 | -0.09% | 1,972 |
| Jul 2, 2025 | 24.29 | 24.40 | 24.20 | 24.34 | 23.96 | 0.34% | 5,730 |
| Jul 1, 2025 | 24.39 | 24.39 | 24.16 | 24.25 | 23.88 | 0.97% | 4,483 |
| Jun 30, 2025 | 24.20 | 24.45 | 24.02 | 24.02 | 23.65 | -0.95% | 61,443 |
| Jun 27, 2025 | 24.35 | 24.36 | 24.25 | 24.25 | 23.87 | 0.67% | 2,477 |
| Jun 25, 2025 | 24.35 | 24.35 | 24.09 | 24.09 | 23.71 | -1.04% | 3,005 |
| Jun 24, 2025 | 24.33 | 24.40 | 24.31 | 24.34 | 23.96 | 0.48% | 2,937 |