Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
51.78
-1.22 (-2.30%)
At close: Mar 28, 2025, 4:00 PM
51.20
-0.58 (-1.12%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.72 | 53.04 | 51.15 | 51.78 | 51.78 | -2.30% | 103,758 |
| Mar 27, 2025 | 51.61 | 53.33 | 51.61 | 53.00 | 53.00 | 1.88% | 62,162 |
| Mar 26, 2025 | 51.89 | 52.45 | 50.70 | 52.02 | 52.02 | 0.23% | 46,581 |
| Mar 25, 2025 | 52.57 | 53.00 | 51.40 | 51.90 | 51.90 | -1.69% | 36,190 |
| Mar 24, 2025 | 51.62 | 53.00 | 51.62 | 52.79 | 52.79 | 4.51% | 37,526 |
| Mar 21, 2025 | 50.18 | 51.95 | 50.05 | 50.51 | 50.51 | -1.50% | 52,498 |
| Mar 20, 2025 | 50.79 | 52.10 | 50.36 | 51.28 | 51.28 | -0.43% | 32,311 |
| Mar 19, 2025 | 48.74 | 51.60 | 48.50 | 51.50 | 51.50 | 6.08% | 49,344 |
| Mar 18, 2025 | 47.56 | 49.30 | 46.24 | 48.55 | 48.55 | 2.04% | 41,574 |
| Mar 17, 2025 | 48.63 | 48.63 | 47.00 | 47.58 | 47.58 | -2.18% | 58,609 |
| Mar 14, 2025 | 44.83 | 48.91 | 44.82 | 48.64 | 48.64 | 11.28% | 90,216 |
| Mar 13, 2025 | 45.90 | 46.20 | 41.67 | 43.71 | 43.71 | -5.59% | 76,817 |
| Mar 12, 2025 | 44.71 | 47.11 | 42.23 | 46.30 | 46.30 | 3.56% | 106,613 |
| Mar 11, 2025 | 43.21 | 44.87 | 43.06 | 44.71 | 44.71 | 4.49% | 55,665 |
| Mar 10, 2025 | 44.82 | 45.71 | 42.20 | 42.79 | 42.79 | -7.10% | 58,150 |
| Mar 7, 2025 | 45.54 | 46.61 | 43.67 | 46.06 | 46.06 | 0.83% | 56,288 |
| Mar 6, 2025 | 48.41 | 48.54 | 45.40 | 45.68 | 45.68 | -7.56% | 45,117 |
| Mar 5, 2025 | 48.54 | 50.19 | 47.60 | 49.42 | 49.42 | 1.78% | 59,996 |
| Mar 4, 2025 | 48.00 | 49.69 | 45.49 | 48.55 | 48.55 | -1.48% | 84,893 |
| Mar 3, 2025 | 55.19 | 56.84 | 48.00 | 49.28 | 49.28 | -10.29% | 138,753 |
| Feb 28, 2025 | 54.50 | 55.20 | 54.05 | 54.93 | 54.93 | 0.42% | 90,803 |
| Feb 27, 2025 | 56.03 | 56.32 | 54.65 | 54.70 | 54.70 | -2.27% | 29,288 |
| Feb 26, 2025 | 56.20 | 57.44 | 55.53 | 55.97 | 55.97 | 0.79% | 43,994 |
| Feb 25, 2025 | 56.25 | 56.59 | 54.50 | 55.53 | 55.53 | -0.87% | 45,761 |
| Feb 24, 2025 | 57.69 | 58.30 | 56.02 | 56.02 | 56.02 | -2.18% | 50,045 |
| Feb 21, 2025 | 61.55 | 61.55 | 56.58 | 57.27 | 57.27 | -5.53% | 56,084 |
| Feb 20, 2025 | 61.65 | 63.00 | 59.01 | 60.62 | 60.62 | -1.35% | 57,027 |
| Feb 19, 2025 | 61.31 | 61.80 | 60.71 | 61.45 | 61.45 | -0.23% | 49,384 |
| Feb 18, 2025 | 59.98 | 62.45 | 59.98 | 61.59 | 61.59 | 2.96% | 67,650 |
| Feb 14, 2025 | 59.70 | 60.09 | 59.38 | 59.82 | 59.82 | 0.59% | 27,494 |
| Feb 13, 2025 | 58.97 | 59.78 | 57.40 | 59.47 | 59.47 | 1.88% | 67,511 |
| Feb 12, 2025 | 57.87 | 59.00 | 57.50 | 58.37 | 58.37 | -0.88% | 52,624 |
| Feb 11, 2025 | 57.23 | 59.15 | 57.23 | 58.89 | 58.89 | 1.78% | 40,494 |
| Feb 10, 2025 | 57.84 | 58.10 | 56.94 | 57.86 | 57.86 | 0.59% | 43,430 |
| Feb 7, 2025 | 58.97 | 59.81 | 57.49 | 57.52 | 57.52 | -2.11% | 37,086 |
| Feb 6, 2025 | 59.11 | 60.50 | 57.79 | 58.76 | 58.76 | 0.32% | 51,201 |
| Feb 5, 2025 | 57.67 | 58.60 | 55.89 | 58.57 | 58.57 | 4.27% | 79,189 |
| Feb 4, 2025 | 56.07 | 56.69 | 55.75 | 56.17 | 56.17 | 0.30% | 110,488 |
| Feb 3, 2025 | 58.08 | 58.08 | 55.30 | 56.00 | 56.00 | -5.83% | 76,128 |
| Jan 31, 2025 | 60.02 | 60.48 | 58.80 | 59.47 | 59.47 | -0.85% | 43,067 |
| Jan 30, 2025 | 61.17 | 62.91 | 59.75 | 59.98 | 59.98 | -1.66% | 44,050 |
| Jan 29, 2025 | 58.26 | 61.00 | 57.95 | 60.99 | 60.99 | 5.01% | 176,584 |
| Jan 28, 2025 | 57.16 | 58.48 | 57.00 | 58.08 | 58.08 | 1.26% | 81,791 |
| Jan 27, 2025 | 56.00 | 57.50 | 55.91 | 57.36 | 57.36 | 0.46% | 52,909 |
| Jan 24, 2025 | 58.43 | 58.51 | 56.56 | 57.10 | 57.10 | -2.08% | 43,221 |
| Jan 23, 2025 | 58.48 | 59.25 | 57.09 | 58.31 | 58.31 | -1.12% | 47,365 |
| Jan 22, 2025 | 58.70 | 59.26 | 57.89 | 58.97 | 58.97 | 0.10% | 106,639 |
| Jan 21, 2025 | 59.07 | 59.96 | 58.10 | 58.91 | 58.91 | 0.51% | 70,044 |
| Jan 17, 2025 | 59.99 | 60.89 | 58.43 | 58.61 | 58.61 | -1.68% | 70,625 |
| Jan 16, 2025 | 59.54 | 60.26 | 59.18 | 59.61 | 59.61 | 0.95% | 47,230 |