Atlanticus Corporation 6... (ATLCL)
24.25
0.10 (0.41%)
At close: Mar 28, 2025, 3:42 PM
24.25
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
ATLCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.14 | 24.29 | 24.14 | 24.25 | 0.10 | 0.41% | 2,868 |
| Mar 27, 2025 | 24.13 | 24.20 | 24.11 | 24.15 | 0.04 | 0.17% | 4,348 |
| Mar 26, 2025 | 24.15 | 24.15 | 24.11 | 24.11 | -0.04 | -0.17% | 2,600 |
| Mar 25, 2025 | 24.09 | 24.15 | 24.09 | 24.15 | 0.01 | 0.04% | 3,500 |
| Mar 24, 2025 | 24.10 | 24.15 | 24.10 | 24.14 | 0.04 | 0.17% | 4,142 |
| Mar 21, 2025 | 24.10 | 24.11 | 24.07 | 24.10 | 0.06 | 0.25% | 2,222 |
| Mar 20, 2025 | 24.03 | 24.09 | 24.03 | 24.04 | -0.04 | -0.17% | 3,500 |
| Mar 19, 2025 | 24.13 | 24.13 | 24.08 | 24.08 | -0.05 | -0.21% | 2,700 |
| Mar 18, 2025 | 24.10 | 24.13 | 24.10 | 24.13 | 0.03 | 0.12% | 1,345 |
| Mar 17, 2025 | 24.02 | 24.13 | 24.02 | 24.10 | 0.09 | 0.37% | 2,100 |
| Mar 14, 2025 | 24.14 | 24.14 | 24.01 | 24.01 | 0.01 | 0.04% | 1,512 |
| Mar 13, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | -0.01 | -0.04% | 4,906 |
| Mar 12, 2025 | 24.10 | 24.13 | 23.91 | 24.01 | -0.06 | -0.25% | 3,410 |
| Mar 11, 2025 | 24.00 | 24.12 | 23.93 | 24.07 | 0.04 | 0.17% | 8,500 |
| Mar 10, 2025 | 24.02 | 24.07 | 24.00 | 24.03 | 0.03 | 0.13% | 20,919 |
| Mar 7, 2025 | 24.06 | 24.10 | 24.00 | 24.00 | -0.04 | -0.17% | 7,800 |
| Mar 6, 2025 | 24.08 | 24.15 | 24.00 | 24.04 | -0.08 | -0.33% | 6,255 |
| Mar 5, 2025 | 24.08 | 24.12 | 24.01 | 24.12 | 0.12 | 0.50% | 4,052 |
| Mar 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04 | -0.17% | 2,604 |
| Mar 3, 2025 | 23.99 | 24.05 | 23.99 | 24.04 | 0.04 | 0.17% | 4,700 |
| Feb 28, 2025 | 23.99 | 24.00 | 23.96 | 24.00 | 0.03 | 0.13% | 10,000 |
| Feb 27, 2025 | 23.96 | 24.00 | 23.96 | 23.97 | 0.01 | 0.04% | 1,322 |
| Feb 26, 2025 | 23.99 | 24.00 | 23.91 | 23.96 | -0.01 | -0.04% | 7,300 |
| Feb 25, 2025 | 23.92 | 24.00 | 23.92 | 23.97 | 0.01 | 0.04% | 12,603 |
| Feb 24, 2025 | 24.00 | 24.01 | 23.95 | 23.96 | -0.04 | -0.17% | 10,424 |
| Feb 21, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 0.00 | 0.00% | 4,387 |
| Feb 20, 2025 | 23.97 | 24.00 | 23.97 | 24.00 | 0.05 | 0.21% | 4,900 |
| Feb 19, 2025 | 23.92 | 24.00 | 23.92 | 23.95 | 0.00 | 0.00% | 5,800 |
| Feb 18, 2025 | 23.95 | 24.00 | 23.95 | 23.95 | -0.05 | -0.21% | 1,278 |
| Feb 14, 2025 | 24.00 | 24.00 | 23.97 | 24.00 | 0.00 | 0.00% | 1,100 |
| Feb 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 0.05 | 0.21% | 1,900 |
| Feb 12, 2025 | 24.00 | 24.00 | 23.90 | 23.95 | 0.00 | 0.00% | 2,993 |
| Feb 11, 2025 | 24.00 | 24.00 | 23.94 | 23.95 | -0.06 | -0.25% | 2,200 |
| Feb 10, 2025 | 24.00 | 24.02 | 23.97 | 24.01 | 0.01 | 0.04% | 8,600 |
| Feb 7, 2025 | 24.02 | 24.15 | 24.00 | 24.00 | -0.02 | -0.08% | 5,704 |
| Feb 6, 2025 | 24.00 | 24.02 | 24.00 | 24.02 | 0.01 | 0.04% | 3,422 |
| Feb 5, 2025 | 24.02 | 24.05 | 24.00 | 24.01 | 0.00 | 0.00% | 11,898 |
| Feb 4, 2025 | 24.03 | 24.09 | 24.01 | 24.01 | -0.01 | -0.04% | 3,043 |
| Feb 3, 2025 | 23.96 | 24.05 | 23.96 | 24.02 | 0.02 | 0.08% | 5,289 |
| Jan 31, 2025 | 24.13 | 24.15 | 24.00 | 24.00 | -0.10 | -0.41% | 8,232 |
| Jan 30, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 0.05 | 0.21% | 2,800 |
| Jan 29, 2025 | 24.05 | 24.05 | 24.00 | 24.05 | 0.06 | 0.25% | 2,983 |
| Jan 28, 2025 | 23.99 | 23.99 | 23.85 | 23.99 | -0.04 | -0.17% | 7,200 |
| Jan 27, 2025 | 23.94 | 24.04 | 23.90 | 24.03 | 0.13 | 0.54% | 3,500 |
| Jan 24, 2025 | 23.90 | 23.94 | 23.90 | 23.90 | 0.00 | 0.00% | 2,500 |
| Jan 23, 2025 | 23.88 | 23.90 | 23.85 | 23.90 | 0.07 | 0.29% | 2,605 |
| Jan 22, 2025 | 24.03 | 24.03 | 23.82 | 23.83 | -0.07 | -0.29% | 14,400 |
| Jan 21, 2025 | 23.92 | 23.96 | 23.90 | 23.90 | -0.01 | -0.04% | 4,184 |
| Jan 17, 2025 | 23.89 | 23.93 | 23.80 | 23.91 | 0.04 | 0.17% | 5,700 |
| Jan 16, 2025 | 23.77 | 23.93 | 23.77 | 23.87 | 0.09 | 0.38% | 7,200 |