Atlanticus Corporation (ATLCP)
23.02
-0.05 (-0.22%)
At close: Mar 28, 2025, 3:48 PM
23.51
2.13%
Pre-market: Mar 31, 2025, 04:49 AM EDT
Atlanticus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | -0.05 | -0.22% | 407 |
| Mar 27, 2025 | 23.09 | 23.13 | 23.02 | 23.07 | -0.18 | -0.77% | 2,322 |
| Mar 26, 2025 | 23.27 | 23.27 | 23.15 | 23.25 | 0.00 | 0.00% | 7,020 |
| Mar 25, 2025 | 23.26 | 23.33 | 23.25 | 23.25 | -0.05 | -0.21% | 2,600 |
| Mar 24, 2025 | 23.24 | 23.30 | 23.19 | 23.30 | 0.02 | 0.09% | 2,400 |
| Mar 21, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 0.13 | 0.56% | 1,442 |
| Mar 20, 2025 | 23.26 | 23.26 | 23.15 | 23.15 | -0.13 | -0.56% | 900 |
| Mar 19, 2025 | 23.30 | 23.31 | 23.28 | 23.28 | -0.03 | -0.13% | 2,600 |
| Mar 18, 2025 | 23.35 | 23.43 | 23.17 | 23.31 | -0.09 | -0.38% | 3,721 |
| Mar 17, 2025 | 23.60 | 23.64 | 23.40 | 23.40 | -0.20 | -0.85% | 8,880 |
| Mar 14, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 0.23 | 0.98% | 1,320 |
| Mar 13, 2025 | 23.57 | 23.60 | 23.33 | 23.37 | -0.27 | -1.14% | 5,973 |
| Mar 12, 2025 | 23.43 | 23.64 | 23.43 | 23.64 | 0.02 | 0.08% | 7,003 |
| Mar 11, 2025 | 23.25 | 23.62 | 23.10 | 23.62 | 0.44 | 1.90% | 5,803 |
| Mar 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 0.00 | 0.00% | 600 |
| Mar 7, 2025 | 23.09 | 23.33 | 23.09 | 23.18 | -0.06 | -0.26% | 2,302 |
| Mar 6, 2025 | 23.19 | 23.24 | 23.15 | 23.24 | -0.05 | -0.21% | 1,000 |
| Mar 5, 2025 | 23.60 | 23.60 | 23.10 | 23.29 | -0.33 | -1.40% | 4,300 |
| Mar 4, 2025 | 23.68 | 23.89 | 23.62 | 23.62 | -0.04 | -0.17% | 13,642 |
| Mar 3, 2025 | 23.70 | 23.70 | 23.64 | 23.66 | 0.03 | 0.13% | 3,400 |
| Feb 28, 2025 | 23.60 | 23.89 | 23.60 | 23.63 | -0.17 | -0.71% | 5,200 |
| Feb 27, 2025 | 23.76 | 23.80 | 23.76 | 23.80 | 0.01 | 0.04% | 1,100 |
| Feb 26, 2025 | 23.73 | 23.88 | 23.60 | 23.79 | 0.07 | 0.30% | 3,800 |
| Feb 25, 2025 | 23.80 | 23.89 | 23.64 | 23.72 | -0.07 | -0.29% | 8,400 |
| Feb 24, 2025 | 23.64 | 23.80 | 23.63 | 23.79 | 0.16 | 0.68% | 4,918 |
| Feb 21, 2025 | 23.71 | 23.80 | 23.63 | 23.63 | -0.19 | -0.80% | 3,200 |
| Feb 20, 2025 | 23.82 | 23.83 | 23.61 | 23.82 | 0.03 | 0.13% | 2,900 |
| Feb 19, 2025 | 23.80 | 23.83 | 23.63 | 23.79 | 0.14 | 0.59% | 8,325 |
| Feb 18, 2025 | 23.90 | 23.90 | 23.30 | 23.65 | -0.04 | -0.17% | 15,039 |
| Feb 14, 2025 | 23.80 | 23.83 | 23.69 | 23.69 | -0.04 | -0.17% | 1,500 |
| Feb 13, 2025 | 23.70 | 23.77 | 23.66 | 23.73 | 0.04 | 0.17% | 1,701 |
| Feb 12, 2025 | 23.78 | 23.80 | 23.63 | 23.69 | 0.05 | 0.21% | 1,803 |
| Feb 11, 2025 | 23.89 | 23.90 | 23.63 | 23.64 | -0.25 | -1.05% | 5,548 |
| Feb 10, 2025 | 23.84 | 23.89 | 23.77 | 23.89 | 0.12 | 0.50% | 2,000 |
| Feb 7, 2025 | 23.66 | 23.89 | 23.65 | 23.77 | -0.04 | -0.17% | 3,035 |
| Feb 6, 2025 | 23.93 | 23.93 | 23.77 | 23.81 | -0.12 | -0.50% | 1,431 |
| Feb 5, 2025 | 23.65 | 23.93 | 23.65 | 23.93 | 0.30 | 1.27% | 4,202 |
| Feb 4, 2025 | 23.63 | 23.63 | 23.51 | 23.63 | 0.00 | 0.00% | 3,500 |
| Feb 3, 2025 | 23.63 | 23.63 | 23.48 | 23.63 | 0.03 | 0.13% | 1,400 |
| Jan 31, 2025 | 23.59 | 23.60 | 23.17 | 23.60 | 0.00 | 0.00% | 1,400 |
| Jan 30, 2025 | 23.40 | 23.63 | 23.37 | 23.60 | 0.08 | 0.34% | 3,800 |
| Jan 29, 2025 | 23.65 | 23.65 | 23.31 | 23.52 | 0.12 | 0.51% | 2,800 |
| Jan 28, 2025 | 23.50 | 23.65 | 23.09 | 23.40 | -0.08 | -0.34% | 9,809 |
| Jan 27, 2025 | 23.31 | 23.65 | 23.31 | 23.48 | 0.13 | 0.56% | 3,332 |
| Jan 24, 2025 | 23.25 | 23.65 | 23.23 | 23.35 | -0.18 | -0.76% | 3,700 |
| Jan 23, 2025 | 23.30 | 23.53 | 23.30 | 23.53 | 0.04 | 0.17% | 5,530 |
| Jan 22, 2025 | 23.23 | 23.49 | 23.08 | 23.49 | 0.19 | 0.82% | 11,800 |
| Jan 21, 2025 | 23.29 | 23.33 | 23.29 | 23.30 | 0.04 | 0.17% | 5,804 |
| Jan 17, 2025 | 23.29 | 23.29 | 23.23 | 23.26 | 0.01 | 0.04% | 3,236 |
| Jan 16, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 0.33 | 1.44% | 2,900 |