Skip to main content
Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
23.11
+0.01 (0.04%)
At close: May 16, 2025, 4:00 PM
23.20
+0.09 (0.39%)
After-hours: May 16, 2025, 4:05 PM EDT

Atlanticus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202523.1123.1123.1123.1123.110.04%286
May 15, 202523.1023.1023.1023.1023.100.57%1,182
May 14, 202523.2123.2522.9722.9722.97-1.15%11,941
May 13, 202523.3023.3023.1523.2423.240.16%33,125
May 12, 202523.1023.2123.1023.2023.200.09%1,345
May 9, 202523.5023.6223.1823.1823.18-1.61%4,164
May 8, 202523.6423.6423.5623.5623.560.04%1,904
May 7, 202523.5623.5623.2523.5523.550.21%6,311
May 6, 202522.9523.6422.8023.5023.501.66%9,317
May 5, 202523.1623.1623.0023.1223.120.51%1,349
May 2, 202523.0023.1323.0023.0023.000.88%2,204
May 1, 202522.9322.9722.7122.8022.80-0.87%1,845
Apr 30, 202523.1023.1022.7523.0023.000.26%2,965
Apr 29, 202522.9022.9422.8022.9422.940.02%3,036
Apr 28, 202522.9423.1022.6522.9422.942.16%6,193
Apr 25, 202522.3522.6622.3522.4522.45-1.75%3,361
Apr 24, 202522.8222.8522.8222.8522.85-0.22%1,901
Apr 23, 202522.7422.9022.7422.9022.900.87%1,032
Apr 22, 202522.7422.8222.7022.7022.70-0.03%1,610
Apr 21, 202523.0023.0022.6822.7122.71-0.60%1,772
Apr 17, 202522.6522.8522.6522.8522.851.77%877
Apr 16, 202522.7022.7022.4522.4522.45-0.21%1,011
Apr 15, 202522.6522.6522.3822.5022.50-0.16%3,317
Apr 14, 202522.2622.5822.2622.5422.541.77%6,245
Apr 11, 202522.9522.9522.1422.1422.14-0.16%3,037
Apr 10, 202522.4522.4522.1822.1822.18-1.20%2,518
Apr 9, 202522.5022.5022.4322.4522.45-0.22%1,097
Apr 8, 202522.7822.7822.3122.5022.501.12%2,146
Apr 7, 202521.7922.5821.6622.2522.250.30%8,694
Apr 4, 202522.9922.9922.1822.1822.18-3.63%10,400
Apr 3, 202523.2023.2722.9223.0223.02-0.99%8,018
Apr 2, 202523.3323.3323.2523.2523.25-2,197
Apr 1, 202523.3023.3023.0923.2523.25-0.21%7,122
Mar 31, 202523.0223.3323.0123.3023.301.22%2,437
Mar 28, 202523.0223.0223.0223.0223.02-0.22%416
Mar 27, 202523.0923.1323.0223.0723.07-0.77%2,322
Mar 26, 202523.2723.2723.1523.2523.25-7,020
Mar 25, 202523.2623.3323.2523.2523.25-0.21%2,557
Mar 24, 202523.2423.3023.1923.3023.300.11%2,358
Mar 21, 202523.2923.2923.2523.2823.280.54%1,442
Mar 20, 202523.2623.2623.1523.1523.15-0.56%860
Mar 19, 202523.3023.3123.2823.2823.28-0.13%2,596
Mar 18, 202523.3523.4323.1723.3123.31-0.38%3,721
Mar 17, 202523.6023.6423.4023.4023.40-0.85%8,780
Mar 14, 202523.5823.6023.5823.6023.600.98%1,138
Mar 13, 202523.5723.6023.3323.3723.37-1.14%4,476
Mar 12, 202523.4323.6423.4323.6423.640.08%7,003
Mar 11, 202523.2523.6223.1023.6223.621.90%5,803
Mar 10, 202523.1823.1823.1823.1823.180.02%594
Mar 7, 202523.0923.3323.0923.1823.18-0.28%2,302