Atlanticus Corporation 6... (ATLCL)
NASDAQ: ATLCL
· Real-Time Price · USD
24.84
-0.03 (-0.12%)
At close: Aug 21, 2025, 3:58 PM
24.82
-0.08%
After-hours: Aug 21, 2025, 04:10 PM EDT
ATLCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.85 | 24.87 | 24.83 | 24.87 | 24.87 | 0.00% | 8,286 |
| Aug 19, 2025 | 24.75 | 24.90 | 24.75 | 24.87 | 24.87 | -0.08% | 11,006 |
| Aug 18, 2025 | 24.90 | 24.90 | 24.71 | 24.89 | 24.89 | 0.20% | 22,500 |
| Aug 15, 2025 | 24.83 | 24.98 | 24.69 | 24.84 | 24.84 | -0.04% | 24,500 |
| Aug 14, 2025 | 24.75 | 24.85 | 24.68 | 24.85 | 24.85 | 0.36% | 11,700 |
| Aug 13, 2025 | 24.77 | 24.78 | 24.67 | 24.76 | 24.76 | 0.24% | 12,000 |
| Aug 12, 2025 | 24.66 | 24.82 | 24.66 | 24.70 | 24.70 | 0.41% | 19,539 |
| Aug 11, 2025 | 24.68 | 24.68 | 24.60 | 24.60 | 24.60 | -0.24% | 2,816 |
| Aug 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.37% | 800 |
| Aug 7, 2025 | 24.51 | 24.61 | 24.51 | 24.57 | 24.57 | 0.04% | 2,222 |
| Aug 6, 2025 | 24.57 | 24.59 | 24.52 | 24.56 | 24.56 | 0.16% | 3,337 |
| Aug 5, 2025 | 24.59 | 24.62 | 24.52 | 24.52 | 24.52 | -0.12% | 4,500 |
| Aug 4, 2025 | 24.42 | 24.59 | 24.30 | 24.55 | 24.55 | 0.74% | 8,400 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.36 | 24.37 | 24.37 | 0.08% | 1,193 |
| Jul 31, 2025 | 24.52 | 24.55 | 24.26 | 24.35 | 24.35 | -0.49% | 8,017 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | 0.12% | 800 |
| Jul 29, 2025 | 24.43 | 24.55 | 24.35 | 24.44 | 24.44 | 0.74% | 5,243 |
| Jul 28, 2025 | 24.35 | 24.41 | 24.25 | 24.26 | 24.26 | -0.08% | 6,947 |
| Jul 25, 2025 | 24.45 | 24.45 | 24.28 | 24.28 | 24.28 | -0.29% | 3,445 |
| Jul 24, 2025 | 24.40 | 24.45 | 24.35 | 24.35 | 24.35 | 0.08% | 3,300 |