Atlanticus Corporation 9... (ATLCZ)
NASDAQ: ATLCZ
· Real-Time Price · USD
25.55
0.06 (0.24%)
At close: Aug 18, 2025, 3:59 PM
25.57
0.10%
After-hours: Aug 18, 2025, 04:00 PM EDT
ATLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.45 | 25.50 | 25.40 | 25.49 | 25.49 | 0.20% | 40,900 |
| Aug 14, 2025 | 25.36 | 25.49 | 25.35 | 25.44 | 25.44 | 0.24% | 34,900 |
| Aug 13, 2025 | 25.40 | 25.45 | 25.33 | 25.38 | 25.38 | 0.12% | 12,700 |
| Aug 12, 2025 | 25.37 | 25.40 | 25.25 | 25.35 | 25.35 | 0.24% | 23,300 |
| Aug 11, 2025 | 25.30 | 25.43 | 25.29 | 25.29 | 25.29 | 0.28% | 21,700 |
| Aug 8, 2025 | 25.22 | 25.35 | 25.06 | 25.22 | 25.22 | 0.04% | 18,000 |
| Aug 7, 2025 | 25.31 | 25.35 | 25.15 | 25.21 | 25.21 | -0.36% | 12,100 |
| Aug 6, 2025 | 25.28 | 25.36 | 25.28 | 25.30 | 25.30 | 0.20% | 9,500 |
| Aug 5, 2025 | 25.32 | 25.33 | 25.20 | 25.25 | 25.25 | -0.28% | 30,300 |
| Aug 4, 2025 | 25.24 | 25.35 | 25.18 | 25.32 | 25.32 | 0.32% | 37,100 |
| Aug 1, 2025 | 25.07 | 25.25 | 25.07 | 25.24 | 25.24 | 0.12% | 20,800 |
| Jul 31, 2025 | 25.10 | 25.28 | 25.08 | 25.21 | 25.21 | 0.48% | 65,100 |
| Jul 30, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 25.09 | 0.28% | 4,600 |
| Jul 29, 2025 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | 0.00% | 6,800 |
| Jul 28, 2025 | 24.98 | 25.05 | 24.98 | 25.02 | 25.02 | 0.32% | 11,800 |
| Jul 25, 2025 | 24.98 | 24.99 | 24.94 | 24.94 | 24.94 | -0.16% | 13,400 |
| Jul 24, 2025 | 25.04 | 25.04 | 24.97 | 24.98 | 24.98 | -0.08% | 29,300 |
| Jul 23, 2025 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | 0.32% | 16,000 |
| Jul 22, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.16% | 27,600 |
| Jul 21, 2025 | 24.97 | 24.99 | 24.95 | 24.96 | 24.96 | -0.04% | 12,700 |