Atlanticus Corporation (ATLC)
NASDAQ: ATLC
· Real-Time Price · USD
67.84
-0.92 (-1.34%)
At close: Sep 05, 2025, 3:59 PM
67.84
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.47 | 69.94 | 67.24 | 67.84 | 67.84 | -1.34% | 40,054 |
| Sep 4, 2025 | 67.50 | 68.79 | 67.37 | 68.76 | 68.76 | 2.47% | 35,352 |
| Sep 3, 2025 | 65.85 | 67.21 | 65.85 | 67.10 | 67.10 | 1.15% | 29,200 |
| Sep 2, 2025 | 65.47 | 66.70 | 64.75 | 66.34 | 66.34 | -0.54% | 28,100 |
| Aug 29, 2025 | 66.52 | 67.07 | 66.27 | 66.70 | 66.70 | -0.19% | 20,933 |
| Aug 28, 2025 | 67.60 | 67.60 | 66.44 | 66.83 | 66.83 | 0.88% | 26,900 |
| Aug 27, 2025 | 66.21 | 67.50 | 66.10 | 66.25 | 66.25 | -0.44% | 33,900 |
| Aug 26, 2025 | 65.28 | 66.99 | 65.21 | 66.54 | 66.54 | 1.79% | 43,500 |
| Aug 25, 2025 | 65.47 | 66.99 | 65.02 | 65.37 | 65.37 | -0.31% | 44,823 |
| Aug 22, 2025 | 62.14 | 65.95 | 61.82 | 65.57 | 65.57 | 5.64% | 60,131 |
| Aug 21, 2025 | 62.87 | 62.87 | 60.97 | 62.07 | 62.07 | -1.10% | 30,601 |
| Aug 20, 2025 | 62.92 | 63.29 | 61.01 | 62.76 | 62.76 | -0.63% | 44,127 |
| Aug 19, 2025 | 63.10 | 63.74 | 62.47 | 63.16 | 63.16 | -0.21% | 35,200 |
| Aug 18, 2025 | 61.35 | 64.44 | 60.00 | 63.29 | 63.29 | 3.16% | 97,500 |
| Aug 15, 2025 | 63.12 | 63.12 | 60.61 | 61.35 | 61.35 | -1.29% | 35,102 |
| Aug 14, 2025 | 61.69 | 62.41 | 60.43 | 62.15 | 62.15 | -0.13% | 30,911 |
| Aug 13, 2025 | 60.00 | 62.86 | 60.00 | 62.23 | 62.23 | 2.44% | 61,000 |
| Aug 12, 2025 | 60.43 | 60.85 | 59.33 | 60.75 | 60.75 | 2.07% | 78,000 |
| Aug 11, 2025 | 57.49 | 61.65 | 56.74 | 59.52 | 59.52 | 4.75% | 89,316 |
| Aug 8, 2025 | 51.16 | 57.48 | 51.16 | 56.82 | 56.82 | 14.53% | 66,714 |