Atlanticus Corporation (ATLCP)
NASDAQ: ATLCP
· Real-Time Price · USD
23.71
0.09 (0.38%)
At close: Sep 05, 2025, 12:11 PM
ATLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.59 | 23.64 | 23.59 | 23.62 | 23.62 | 0.34% | 3,227 |
| 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 |
| Aug 26, 2025 | 23.19 | 23.42 | 23.19 | 23.35 | 22.88 | 0.86% | 3,923 |
| Aug 25, 2025 | 23.11 | 23.18 | 23.09 | 23.15 | 22.69 | 0.13% | 15,700 |
| Aug 22, 2025 | 23.19 | 23.19 | 22.95 | 23.12 | 22.66 | -0.13% | 4,206 |
| Aug 21, 2025 | 23.15 | 23.15 | 23.10 | 23.15 | 22.69 | 0.00% | 5,600 |
| Aug 20, 2025 | 22.98 | 23.31 | 22.98 | 23.15 | 22.69 | -0.22% | 4,900 |
| Aug 19, 2025 | 23.08 | 23.39 | 23.07 | 23.20 | 22.74 | 1.13% | 7,300 |
| Aug 18, 2025 | 23.09 | 23.10 | 22.92 | 22.94 | 22.48 | -0.39% | 3,700 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.00 | 23.03 | 22.57 | -0.69% | 1,719 |
| Aug 14, 2025 | 23.20 | 23.33 | 22.85 | 23.19 | 22.73 | -0.04% | 7,200 |
| Aug 13, 2025 | 23.39 | 23.39 | 23.20 | 23.20 | 22.74 | -0.34% | 4,202 |
| Aug 12, 2025 | 23.28 | 23.31 | 23.25 | 23.28 | 22.81 | 0.22% | 4,700 |
| Aug 11, 2025 | 23.20 | 23.25 | 23.20 | 23.23 | 22.77 | 0.43% | 4,700 |
| Aug 8, 2025 | 23.20 | 23.20 | 23.12 | 23.13 | 22.67 | 0.48% | 2,500 |
| Aug 7, 2025 | 23.04 | 23.18 | 23.01 | 23.02 | 22.56 | -0.78% | 6,225 |