Atlanticus Corporation

51.45
-0.33 (-0.64%)
At close: Mar 31, 2025, 1:02 PM

Atlanticus Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 52.72 53.04 51.15 51.78 -1.22 -2.30% 103,758
Mar 27, 2025 51.61 53.33 51.61 53.00 0.98 1.88% 62,200
Mar 26, 2025 51.89 52.45 50.70 52.02 0.12 0.23% 46,600
Mar 25, 2025 52.57 53.00 51.40 51.90 -0.89 -1.69% 36,200
Mar 24, 2025 51.62 53.00 51.62 52.79 2.28 4.51% 37,526
Mar 21, 2025 50.18 51.95 50.05 50.51 -0.77 -1.50% 52,500
Mar 20, 2025 50.79 52.10 50.36 51.28 -0.22 -0.43% 32,311
Mar 19, 2025 48.74 51.60 48.50 51.50 2.95 6.08% 49,344
Mar 18, 2025 47.56 49.30 46.24 48.55 0.97 2.04% 41,600
Mar 17, 2025 48.63 48.63 47.00 47.58 -1.06 -2.18% 58,609
Mar 14, 2025 44.83 48.91 44.82 48.64 4.93 11.28% 90,216
Mar 13, 2025 45.90 46.20 41.67 43.71 -2.59 -5.59% 76,817
Mar 12, 2025 44.71 47.11 42.23 46.30 1.59 3.56% 106,613
Mar 11, 2025 43.21 44.87 43.06 44.71 1.92 4.49% 55,665
Mar 10, 2025 44.82 45.71 42.20 42.79 -3.27 -7.10% 58,200
Mar 7, 2025 45.54 46.61 43.67 46.06 0.38 0.83% 56,300
Mar 6, 2025 48.41 48.54 45.40 45.68 -3.74 -7.57% 45,117
Mar 5, 2025 48.54 50.19 47.60 49.42 0.87 1.79% 60,000
Mar 4, 2025 48.00 49.69 45.49 48.55 -0.73 -1.48% 84,900
Mar 3, 2025 55.19 56.84 48.00 49.28 -5.65 -10.29% 138,800
Feb 28, 2025 54.50 55.20 54.05 54.93 0.23 0.42% 90,803
Feb 27, 2025 56.03 56.32 54.65 54.70 -1.27 -2.27% 29,300
Feb 26, 2025 56.20 57.44 55.53 55.97 0.44 0.79% 44,000
Feb 25, 2025 56.25 56.59 54.50 55.53 -0.49 -0.87% 45,800
Feb 24, 2025 57.69 58.30 56.02 56.02 -1.25 -2.18% 50,045
Feb 21, 2025 61.55 61.55 56.58 57.27 -3.35 -5.53% 56,100
Feb 20, 2025 61.65 63.00 59.01 60.62 -0.83 -1.35% 57,027
Feb 19, 2025 61.31 61.80 60.71 61.45 -0.14 -0.23% 49,400
Feb 18, 2025 59.98 62.45 59.98 61.59 1.77 2.96% 67,700
Feb 14, 2025 59.70 60.09 59.38 59.82 0.35 0.59% 27,494
Feb 13, 2025 58.97 59.78 57.40 59.47 1.10 1.88% 67,511
Feb 12, 2025 57.87 59.00 57.50 58.37 -0.52 -0.88% 52,624
Feb 11, 2025 57.23 59.15 57.23 58.89 1.03 1.78% 40,500
Feb 10, 2025 57.84 58.10 56.94 57.86 0.34 0.59% 43,430
Feb 7, 2025 58.97 59.81 57.49 57.52 -1.24 -2.11% 37,100
Feb 6, 2025 59.11 60.50 57.79 58.76 0.19 0.32% 51,201
Feb 5, 2025 57.67 58.60 55.89 58.57 2.40 4.27% 79,200
Feb 4, 2025 56.07 56.69 55.75 56.17 0.17 0.30% 110,500
Feb 3, 2025 58.08 58.08 55.30 56.00 -3.47 -5.83% 76,128
Jan 31, 2025 60.02 60.48 58.80 59.47 -0.51 -0.85% 43,100
Jan 30, 2025 61.17 62.91 59.75 59.98 -1.01 -1.66% 44,100
Jan 29, 2025 58.26 61.00 57.95 60.99 2.91 5.01% 176,600
Jan 28, 2025 57.16 58.48 57.00 58.08 0.72 1.26% 81,800
Jan 27, 2025 56.00 57.50 55.91 57.36 0.26 0.46% 52,909
Jan 24, 2025 58.43 58.51 56.56 57.10 -1.21 -2.08% 43,221
Jan 23, 2025 58.48 59.25 57.09 58.31 -0.66 -1.12% 47,400
Jan 22, 2025 58.70 59.26 57.89 58.97 0.06 0.10% 106,639
Jan 21, 2025 59.07 59.96 58.10 58.91 0.30 0.51% 70,044
Jan 17, 2025 59.99 60.89 58.43 58.61 -1.00 -1.68% 70,625
Jan 16, 2025 59.54 60.26 59.18 59.61 0.56 0.95% 47,230