Atlanticus Corporation (ATLC)
NASDAQ: ATLC
· Real-Time Price · USD
61.47
-0.68 (-1.09%)
At close: Aug 15, 2025, 3:59 PM
61.35
-0.20%
After-hours: Aug 15, 2025, 04:10 PM EDT
ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.69 | 62.41 | 60.43 | 62.15 | 62.15 | -0.13% | 30,909 |
| 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 |
| Aug 7, 2025 | 50.75 | 50.82 | 49.05 | 49.61 | 49.61 | -0.56% | 18,300 |
| Aug 6, 2025 | 49.48 | 49.94 | 49.25 | 49.89 | 49.89 | 0.65% | 18,600 |
| Aug 5, 2025 | 49.52 | 49.58 | 48.54 | 49.57 | 49.57 | 1.31% | 26,636 |
| Aug 4, 2025 | 48.16 | 49.49 | 48.06 | 48.93 | 48.93 | 1.90% | 32,411 |
| Aug 1, 2025 | 48.74 | 48.74 | 46.93 | 48.02 | 48.02 | -3.24% | 48,800 |
| Jul 31, 2025 | 49.01 | 50.10 | 49.01 | 49.63 | 49.63 | 0.16% | 31,141 |
| Jul 30, 2025 | 49.02 | 50.43 | 48.96 | 49.55 | 49.55 | 1.33% | 41,200 |
| Jul 29, 2025 | 50.78 | 50.95 | 48.39 | 48.90 | 48.90 | -2.84% | 51,328 |
| Jul 28, 2025 | 50.41 | 50.79 | 49.39 | 50.33 | 50.33 | 0.18% | 33,300 |
| Jul 25, 2025 | 51.56 | 51.56 | 50.16 | 50.24 | 50.24 | -1.91% | 35,445 |
| Jul 24, 2025 | 52.93 | 52.93 | 51.11 | 51.22 | 51.22 | -3.23% | 32,836 |
| Jul 23, 2025 | 52.05 | 53.12 | 45.74 | 52.93 | 52.93 | 1.98% | 92,932 |
| Jul 22, 2025 | 51.84 | 52.43 | 50.85 | 51.90 | 51.90 | 0.46% | 58,732 |
| Jul 21, 2025 | 52.04 | 52.89 | 51.40 | 51.66 | 51.66 | -0.40% | 26,100 |
| Jul 18, 2025 | 53.99 | 53.99 | 51.20 | 51.87 | 51.87 | -2.87% | 49,800 |