Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
22.85
-0.05 (-0.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.85 | -0.22% | 1,901 |
| Apr 23, 2025 | 22.74 | 22.90 | 22.74 | 22.90 | 22.90 | 0.87% | 1,032 |
| Apr 22, 2025 | 22.74 | 22.82 | 22.70 | 22.70 | 22.70 | -0.03% | 1,610 |
| Apr 21, 2025 | 23.00 | 23.00 | 22.68 | 22.71 | 22.71 | -0.60% | 1,772 |
| Apr 17, 2025 | 22.65 | 22.85 | 22.65 | 22.85 | 22.85 | 1.77% | 877 |
| Apr 16, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -0.21% | 1,011 |
| Apr 15, 2025 | 22.65 | 22.65 | 22.38 | 22.50 | 22.50 | -0.16% | 3,317 |
| Apr 14, 2025 | 22.26 | 22.58 | 22.26 | 22.54 | 22.54 | 1.77% | 6,245 |
| Apr 11, 2025 | 22.95 | 22.95 | 22.14 | 22.14 | 22.14 | -0.16% | 3,037 |
| Apr 10, 2025 | 22.45 | 22.45 | 22.18 | 22.18 | 22.18 | -1.20% | 2,518 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.43 | 22.45 | 22.45 | -0.22% | 1,097 |
| Apr 8, 2025 | 22.78 | 22.78 | 22.31 | 22.50 | 22.50 | 1.12% | 2,146 |
| Apr 7, 2025 | 21.79 | 22.58 | 21.66 | 22.25 | 22.25 | 0.30% | 8,694 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.18 | 22.18 | 22.18 | -3.63% | 10,400 |
| Apr 3, 2025 | 23.20 | 23.27 | 22.92 | 23.02 | 23.02 | -0.99% | 8,018 |
| Apr 2, 2025 | 23.33 | 23.33 | 23.25 | 23.25 | 23.25 | - | 2,197 |
| Apr 1, 2025 | 23.30 | 23.30 | 23.09 | 23.25 | 23.25 | -0.21% | 7,122 |
| Mar 31, 2025 | 23.02 | 23.33 | 23.01 | 23.30 | 23.30 | 1.22% | 2,437 |
| Mar 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.22% | 416 |
| Mar 27, 2025 | 23.09 | 23.13 | 23.02 | 23.07 | 23.07 | -0.77% | 2,322 |
| Mar 26, 2025 | 23.27 | 23.27 | 23.15 | 23.25 | 23.25 | - | 7,020 |
| Mar 25, 2025 | 23.26 | 23.33 | 23.25 | 23.25 | 23.25 | -0.21% | 2,557 |
| Mar 24, 2025 | 23.24 | 23.30 | 23.19 | 23.30 | 23.30 | 0.11% | 2,358 |
| Mar 21, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 23.28 | 0.54% | 1,442 |
| Mar 20, 2025 | 23.26 | 23.26 | 23.15 | 23.15 | 23.15 | -0.56% | 860 |
| Mar 19, 2025 | 23.30 | 23.31 | 23.28 | 23.28 | 23.28 | -0.13% | 2,596 |
| Mar 18, 2025 | 23.35 | 23.43 | 23.17 | 23.31 | 23.31 | -0.38% | 3,721 |
| Mar 17, 2025 | 23.60 | 23.64 | 23.40 | 23.40 | 23.40 | -0.85% | 8,780 |
| Mar 14, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.60 | 0.98% | 1,138 |
| Mar 13, 2025 | 23.57 | 23.60 | 23.33 | 23.37 | 23.37 | -1.14% | 4,476 |
| Mar 12, 2025 | 23.43 | 23.64 | 23.43 | 23.64 | 23.64 | 0.08% | 7,003 |
| Mar 11, 2025 | 23.25 | 23.62 | 23.10 | 23.62 | 23.62 | 1.90% | 5,803 |
| Mar 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.02% | 594 |
| Mar 7, 2025 | 23.09 | 23.33 | 23.09 | 23.18 | 23.18 | -0.28% | 2,302 |
| Mar 6, 2025 | 23.19 | 23.24 | 23.15 | 23.24 | 23.24 | -0.21% | 972 |
| Mar 5, 2025 | 23.60 | 23.60 | 23.10 | 23.29 | 23.29 | -1.40% | 4,259 |
| Mar 4, 2025 | 23.68 | 23.89 | 23.62 | 23.62 | 23.62 | -0.16% | 13,192 |
| Mar 3, 2025 | 23.70 | 23.70 | 23.64 | 23.66 | 23.66 | 0.11% | 3,350 |
| Feb 28, 2025 | 23.60 | 23.89 | 23.60 | 23.63 | 23.63 | -0.71% | 5,178 |
| Feb 27, 2025 | 23.76 | 23.80 | 23.76 | 23.80 | 23.33 | 0.04% | 1,085 |
| Feb 26, 2025 | 23.73 | 23.88 | 23.60 | 23.79 | 23.32 | 0.30% | 3,750 |
| Feb 25, 2025 | 23.80 | 23.89 | 23.64 | 23.72 | 23.25 | -0.28% | 8,363 |
| Feb 24, 2025 | 23.64 | 23.80 | 23.63 | 23.79 | 23.32 | 0.66% | 4,918 |
| Feb 21, 2025 | 23.71 | 23.80 | 23.63 | 23.63 | 23.16 | -0.78% | 3,151 |
| Feb 20, 2025 | 23.82 | 23.83 | 23.61 | 23.82 | 23.35 | 0.11% | 2,894 |
| Feb 19, 2025 | 23.80 | 23.83 | 23.63 | 23.79 | 23.32 | 0.61% | 8,325 |
| Feb 18, 2025 | 23.90 | 23.90 | 23.30 | 23.65 | 23.18 | -0.19% | 15,039 |
| Feb 14, 2025 | 23.80 | 23.83 | 23.69 | 23.69 | 23.22 | -0.18% | 1,458 |
| Feb 13, 2025 | 23.70 | 23.78 | 23.66 | 23.73 | 23.26 | 0.16% | 1,701 |
| Feb 12, 2025 | 23.78 | 23.80 | 23.63 | 23.70 | 23.23 | 0.25% | 1,803 |