Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
22.20
-0.11 (-0.49%)
Jun 12, 2025, 4:00 PM - Market closed
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 22.42 | 22.42 | 22.18 | 22.20 | 22.20 | -0.49% | 9,086 |
| Jun 11, 2025 | 22.38 | 22.38 | 22.25 | 22.31 | 22.31 | -0.31% | 6,447 |
| Jun 10, 2025 | 22.45 | 22.45 | 22.38 | 22.38 | 22.38 | 0.04% | 4,039 |
| Jun 9, 2025 | 22.49 | 22.50 | 22.37 | 22.37 | 22.37 | -0.13% | 6,645 |
| Jun 6, 2025 | 22.36 | 22.46 | 22.36 | 22.40 | 22.40 | -0.36% | 2,304 |
| Jun 5, 2025 | 22.48 | 22.50 | 22.35 | 22.48 | 22.48 | -0.04% | 8,195 |
| Jun 4, 2025 | 22.43 | 22.85 | 22.34 | 22.49 | 22.49 | -0.71% | 4,860 |
| Jun 3, 2025 | 22.86 | 22.86 | 22.60 | 22.65 | 22.65 | -1.17% | 5,488 |
| Jun 2, 2025 | 23.10 | 23.10 | 22.59 | 22.92 | 22.92 | 1.38% | 2,904 |
| May 30, 2025 | 22.88 | 23.25 | 22.37 | 22.61 | 22.61 | -2.40% | 21,549 |
| May 29, 2025 | 23.20 | 23.24 | 23.10 | 23.16 | 22.68 | 0.21% | 14,302 |
| May 28, 2025 | 23.10 | 23.14 | 23.00 | 23.11 | 22.63 | 0.05% | 2,070 |
| May 27, 2025 | 23.10 | 23.13 | 23.10 | 23.10 | 22.62 | -0.47% | 4,222 |
| May 23, 2025 | 23.22 | 23.23 | 23.21 | 23.21 | 22.73 | -0.17% | 2,152 |
| May 22, 2025 | 23.23 | 23.26 | 23.16 | 23.25 | 22.77 | - | 2,968 |
| May 21, 2025 | 23.28 | 23.30 | 23.20 | 23.25 | 22.77 | - | 4,370 |
| May 20, 2025 | 23.20 | 23.30 | 23.20 | 23.25 | 22.77 | 0.17% | 2,218 |
| May 19, 2025 | 23.16 | 23.25 | 23.16 | 23.21 | 22.73 | 0.43% | 3,973 |
| May 16, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.63 | 0.04% | 286 |
| May 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.62 | 0.57% | 1,182 |
| May 14, 2025 | 23.21 | 23.25 | 22.97 | 22.97 | 22.50 | -1.15% | 11,941 |
| May 13, 2025 | 23.30 | 23.30 | 23.15 | 23.24 | 22.76 | 0.16% | 33,125 |
| May 12, 2025 | 23.10 | 23.21 | 23.10 | 23.20 | 22.72 | 0.09% | 1,345 |
| May 9, 2025 | 23.50 | 23.62 | 23.18 | 23.18 | 22.70 | -1.61% | 4,164 |
| May 8, 2025 | 23.64 | 23.64 | 23.56 | 23.56 | 23.07 | 0.04% | 1,904 |
| May 7, 2025 | 23.56 | 23.56 | 23.25 | 23.55 | 23.06 | 0.21% | 6,311 |
| May 6, 2025 | 22.95 | 23.64 | 22.80 | 23.50 | 23.02 | 1.66% | 9,317 |
| May 5, 2025 | 23.16 | 23.16 | 23.00 | 23.12 | 22.64 | 0.51% | 1,349 |
| May 2, 2025 | 23.00 | 23.13 | 23.00 | 23.00 | 22.53 | 0.88% | 2,204 |
| May 1, 2025 | 22.93 | 22.97 | 22.71 | 22.80 | 22.33 | -0.87% | 1,845 |
| Apr 30, 2025 | 23.10 | 23.10 | 22.75 | 23.00 | 22.53 | 0.26% | 2,965 |
| Apr 29, 2025 | 22.90 | 22.94 | 22.80 | 22.94 | 22.47 | 0.02% | 3,036 |
| Apr 28, 2025 | 22.94 | 23.10 | 22.65 | 22.94 | 22.46 | 2.16% | 6,193 |
| Apr 25, 2025 | 22.35 | 22.66 | 22.35 | 22.45 | 21.99 | -1.75% | 3,361 |
| Apr 24, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.38 | -0.22% | 1,901 |
| Apr 23, 2025 | 22.74 | 22.90 | 22.74 | 22.90 | 22.43 | 0.87% | 1,032 |
| Apr 22, 2025 | 22.74 | 22.82 | 22.70 | 22.70 | 22.23 | -0.03% | 1,610 |
| Apr 21, 2025 | 23.00 | 23.00 | 22.68 | 22.71 | 22.24 | -0.60% | 1,772 |
| Apr 17, 2025 | 22.65 | 22.85 | 22.65 | 22.85 | 22.38 | 1.77% | 877 |
| Apr 16, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 21.99 | -0.21% | 1,011 |
| Apr 15, 2025 | 22.65 | 22.65 | 22.38 | 22.50 | 22.03 | -0.16% | 3,317 |
| Apr 14, 2025 | 22.26 | 22.58 | 22.26 | 22.54 | 22.07 | 1.77% | 6,245 |
| Apr 11, 2025 | 22.95 | 22.95 | 22.14 | 22.14 | 21.69 | -0.16% | 3,037 |
| Apr 10, 2025 | 22.45 | 22.45 | 22.18 | 22.18 | 21.72 | -1.20% | 2,518 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.43 | 22.45 | 21.99 | -0.22% | 1,097 |
| Apr 8, 2025 | 22.78 | 22.78 | 22.31 | 22.50 | 22.04 | 1.12% | 2,146 |
| Apr 7, 2025 | 21.79 | 22.58 | 21.66 | 22.25 | 21.79 | 0.30% | 8,694 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.18 | 22.18 | 21.73 | -3.63% | 10,400 |
| Apr 3, 2025 | 23.20 | 23.27 | 22.92 | 23.02 | 22.55 | -0.99% | 8,018 |
| Apr 2, 2025 | 23.33 | 23.33 | 23.25 | 23.25 | 22.77 | - | 2,197 |