Atlanticus Corporation (ATLCP)
NASDAQ: ATLCP
· Real-Time Price · USD
24.51
-0.34 (-1.37%)
At close: Sep 25, 2025, 3:59 PM
24.53
0.07%
After-hours: Sep 25, 2025, 04:10 PM EDT
ATLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.43 | 24.85 | 24.43 | 24.85 | 24.85 | 0.00% | 5,175 |
| Sep 23, 2025 | 24.26 | 25.00 | 24.26 | 24.85 | 24.85 | 1.02% | 5,334 |
| Sep 22, 2025 | 24.51 | 24.67 | 24.41 | 24.60 | 24.60 | 0.04% | 5,600 |
| Sep 19, 2025 | 24.68 | 24.68 | 24.23 | 24.59 | 24.59 | -0.36% | 8,205 |
| Sep 18, 2025 | 24.66 | 24.71 | 24.56 | 24.68 | 24.68 | -0.12% | 8,243 |
| Sep 17, 2025 | 24.37 | 24.71 | 24.37 | 24.71 | 24.71 | 1.44% | 5,808 |
| Sep 16, 2025 | 24.27 | 24.45 | 24.26 | 24.36 | 24.36 | 0.25% | 8,400 |
| Sep 15, 2025 | 24.00 | 24.50 | 23.94 | 24.30 | 24.30 | 1.33% | 13,500 |
| Sep 12, 2025 | 23.99 | 24.00 | 23.98 | 23.98 | 23.98 | 0.17% | 2,700 |
| Sep 11, 2025 | 23.80 | 23.94 | 23.78 | 23.94 | 23.94 | 0.72% | 1,131 |
| Sep 10, 2025 | 23.67 | 23.77 | 23.67 | 23.77 | 23.77 | 0.17% | 1,832 |
| Sep 9, 2025 | 23.88 | 23.88 | 23.56 | 23.73 | 23.73 | -0.29% | 4,570 |
| Sep 8, 2025 | 23.57 | 23.82 | 23.57 | 23.80 | 23.80 | 0.38% | 7,400 |
| Sep 5, 2025 | 23.64 | 23.72 | 23.64 | 23.71 | 23.71 | 0.38% | 2,921 |
| Sep 4, 2025 | 23.59 | 23.64 | 23.59 | 23.62 | 23.62 | 0.34% | 3,230 |
| Sep 3, 2025 | 23.60 | 23.64 | 23.53 | 23.54 | 23.54 | -0.25% | 1,900 |
| Sep 2, 2025 | 23.21 | 23.65 | 23.13 | 23.60 | 23.60 | -0.42% | 16,800 |
| Aug 29, 2025 | 23.80 | 23.88 | 22.78 | 23.70 | 23.70 | -0.96% | 6,609 |
| Aug 28, 2025 | 23.48 | 23.99 | 23.48 | 23.93 | 23.45 | 2.13% | 19,700 |
| Aug 27, 2025 | 23.40 | 23.47 | 23.40 | 23.43 | 22.96 | 0.34% | 3,600 |