Atlanticus Corporation 6... (ATLCL)
NASDAQ: ATLCL
· Real-Time Price · USD
25.08
0.03 (0.11%)
At close: Sep 29, 2025, 3:59 PM
25.09
0.02%
After-hours: Sep 29, 2025, 04:10 PM EDT
ATLCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.05 | 25.10 | 25.01 | 25.08 | 25.08 | 0.12% | 6,427 |
| Sep 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% | 1,500 |
| Sep 25, 2025 | 25.07 | 25.09 | 24.99 | 24.99 | 24.99 | -0.36% | 3,220 |
| Sep 24, 2025 | 25.05 | 25.09 | 24.99 | 25.08 | 25.08 | 0.32% | 7,400 |
| Sep 23, 2025 | 25.03 | 25.05 | 25.00 | 25.00 | 25.00 | -0.12% | 1,525 |
| Sep 22, 2025 | 24.99 | 25.06 | 24.99 | 25.03 | 25.03 | 0.04% | 3,961 |
| Sep 19, 2025 | 25.05 | 25.05 | 24.95 | 25.02 | 25.02 | -0.32% | 5,602 |
| Sep 18, 2025 | 25.00 | 25.10 | 24.97 | 25.10 | 25.10 | 0.40% | 3,048 |
| Sep 17, 2025 | 24.91 | 25.00 | 24.90 | 25.00 | 25.00 | 0.28% | 17,723 |
| Sep 16, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.00% | 48,600 |
| Sep 15, 2025 | 24.98 | 25.05 | 24.91 | 24.93 | 24.93 | 0.00% | 50,101 |
| Sep 12, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.00% | 4,726 |
| Sep 11, 2025 | 24.91 | 24.93 | 24.85 | 24.93 | 24.93 | -0.20% | 11,546 |
| Sep 10, 2025 | 24.84 | 24.98 | 24.83 | 24.98 | 24.98 | 0.32% | 21,767 |
| Sep 9, 2025 | 24.83 | 24.92 | 24.82 | 24.90 | 24.90 | 0.24% | 16,600 |
| Sep 8, 2025 | 24.95 | 24.97 | 24.84 | 24.84 | 24.84 | -0.48% | 4,241 |
| Sep 5, 2025 | 24.92 | 25.00 | 24.86 | 24.96 | 24.96 | 0.36% | 5,200 |
| Sep 4, 2025 | 24.81 | 24.95 | 24.81 | 24.87 | 24.87 | -0.12% | 6,737 |
| Sep 3, 2025 | 24.86 | 25.00 | 24.85 | 24.90 | 24.90 | -0.20% | 22,600 |
| Sep 2, 2025 | 25.13 | 25.13 | 24.86 | 24.95 | 24.95 | -1.31% | 67,910 |