Atlanticus Holdings Corporation (ATLC) Historical Stock Data
27.49 ↑0.46 (1.70%)
As of May 6, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, ATLC is down -0.55% a day on average. There have been 11 days where Atlanticus Holdings Corporation closed green and 19 days where ATLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 27.22 | 27.03 | ↓$0.19 (-0.70%) | 26.82 | 28.35 | 12.46K |
| 2024-05-02 | 26.76 | 26.81 | ↑$0.05 (0.19%) | 26.13 | 27.30 | 18.41K |
| 2024-05-01 | 26.47 | 26.76 | ↑$0.29 (1.10%) | 26.31 | 27.01 | 9.60K |
| 2024-04-30 | 27.59 | 26.45 | ↓$1.14 (-4.13%) | 26.45 | 27.62 | 21.77K |
| 2024-04-29 | 26.93 | 27.45 | ↑$0.52 (1.93%) | 26.93 | 27.50 | 14.20K |
| 2024-04-26 | 25.58 | 27.11 | ↑$1.53 (5.99%) | 25.58 | 27.31 | 4.98K |
| 2024-04-25 | 24.89 | 26.10 | ↑$1.21 (4.86%) | 24.88 | 26.56 | 13.20K |
| 2024-04-24 | 24.00 | 24.88 | ↑$0.88 (3.67%) | 24.00 | 25.63 | 10.85K |
| 2024-04-23 | 24.02 | 24.26 | ↑$0.24 (1.00%) | 23.91 | 24.80 | 15.09K |
| 2024-04-22 | 24.08 | 23.45 | ↓$0.63 (-2.62%) | 23.21 | 24.29 | 26.20K |
| 2024-04-19 | 24.41 | 24.34 | ↓$0.07 (-0.29%) | 23.78 | 24.95 | 21.97K |
| 2024-04-18 | 26.03 | 24.50 | ↓$1.53 (-5.88%) | 24.50 | 26.03 | 26.47K |
| 2024-04-17 | 26.11 | 25.55 | ↓$0.56 (-2.14%) | 25.50 | 26.35 | 9.15K |
| 2024-04-16 | 26.01 | 26.11 | ↑$0.10 (0.38%) | 26.00 | 26.65 | 8.48K |
| 2024-04-15 | 27.21 | 26.15 | ↓$1.06 (-3.90%) | 26.15 | 27.34 | 7.60K |
| 2024-04-12 | 27.96 | 27.33 | ↓$0.63 (-2.25%) | 26.86 | 28.26 | 16.83K |
| 2024-04-11 | 27.28 | 27.45 | ↑$0.17 (0.62%) | 26.75 | 27.65 | 8.68K |
| 2024-04-10 | 27.96 | 27.66 | ↓$0.30 (-1.07%) | 26.26 | 28.20 | 11.02K |
| 2024-04-09 | 28.57 | 28.21 | ↓$0.36 (-1.26%) | 28.21 | 29.30 | 9.01K |
| 2024-04-08 | 28.85 | 28.68 | ↓$0.17 (-0.59%) | 28.68 | 29.62 | 6.68K |
| 2024-04-05 | 29.50 | 28.85 | ↓$0.65 (-2.21%) | 28.83 | 29.75 | 15.61K |
| 2024-04-04 | 29.11 | 28.86 | ↓$0.25 (-0.86%) | 28.60 | 29.50 | 15.72K |
| 2024-04-03 | 28.61 | 28.76 | ↑$0.15 (0.52%) | 28.54 | 29.31 | 8.61K |
| 2024-04-02 | 29.00 | 28.68 | ↓$0.32 (-1.10%) | 28.53 | 29.01 | 11.02K |
| 2024-04-01 | 29.59 | 29.00 | ↓$0.59 (-1.99%) | 28.73 | 29.59 | 6.54K |
| 2024-03-28 | 30.40 | 29.59 | ↓$0.81 (-2.66%) | 29.56 | 30.69 | 7.02K |
| 2024-03-27 | 28.99 | 30.50 | ↑$1.51 (5.21%) | 28.99 | 30.50 | 6.96K |
| 2024-03-26 | 29.75 | 28.66 | ↓$1.09 (-3.66%) | 28.66 | 29.94 | 7.89K |
| 2024-03-25 | 30.34 | 29.35 | ↓$0.99 (-3.26%) | 29.01 | 30.69 | 9.03K |
| 2024-03-22 | 30.56 | 30.11 | ↓$0.45 (-1.46%) | 30.11 | 30.60 | 4.32K |
Create an account or log in to view more rows.
$ATLC BUY BUY BUY
$ATLC used to this fuckery!! Not leaving no chance !
$ATLC holy fuck
$ATLC how long until we take off?
$ATLC Who else bought the dip on Friday?
$ATLC when's the offering?
$ATLC Algorithms are playing games
$ATLC dont be a POS today
$ATLC this is my only green stonk!
I really like this stonk.
$ATLC push baby push!