Atlanticus Corporation 9... (ATLCZ)
24.48
0.33 (1.37%)
At close: Apr 14, 2025, 3:59 PM
24.46
-0.08%
After-hours: Apr 14, 2025, 04:00 PM EDT
Atlanticus 9.25% Senior Notes due 2029 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 24.22 | 24.22 | 24.24 | 24.24 | 23.99 | 23.99 | 24.15 | 24.15 | -0.37% | 17,777 |
| Apr 10, 2025 | 24.31 | 24.31 | 24.47 | 24.47 | 24.12 | 24.12 | 24.24 | 24.24 | -0.25% | 19,200 |
| Apr 9, 2025 | 23.98 | 23.98 | 24.50 | 24.50 | 23.80 | 23.80 | 24.30 | 24.30 | 1.38% | 55,000 |
| Apr 8, 2025 | 24.35 | 24.35 | 24.42 | 24.42 | 23.90 | 23.90 | 23.97 | 23.97 | 0.63% | 39,900 |
| Apr 7, 2025 | 24.00 | 24.00 | 24.30 | 24.30 | 23.40 | 23.40 | 23.82 | 23.82 | -0.75% | 60,700 |
| Apr 4, 2025 | 24.44 | 24.44 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | 24.00 | -1.88% | 78,600 |
| Apr 3, 2025 | 24.76 | 24.76 | 24.80 | 24.80 | 24.46 | 24.46 | 24.46 | 24.46 | -1.33% | 91,400 |
| Apr 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.76 | 24.76 | 24.79 | 24.79 | -0.04% | 35,800 |
| Apr 1, 2025 | 24.80 | 24.80 | 24.84 | 24.84 | 24.75 | 24.75 | 24.80 | 24.80 | -1.82% | 73,200 |
| Mar 31, 2025 | 25.22 | 24.64 | 25.26 | 24.68 | 25.20 | 24.62 | 25.26 | 24.68 | 0.24% | 40,500 |
| Mar 28, 2025 | 25.20 | 24.62 | 25.23 | 24.65 | 25.16 | 24.58 | 25.20 | 24.62 | 0.04% | 16,000 |
| Mar 27, 2025 | 25.13 | 24.55 | 25.21 | 24.63 | 25.10 | 24.52 | 25.19 | 24.61 | 0.00% | 27,000 |
| Mar 26, 2025 | 25.21 | 24.63 | 25.21 | 24.63 | 25.18 | 24.60 | 25.19 | 24.61 | -0.08% | 6,200 |
| Mar 25, 2025 | 25.20 | 24.62 | 25.25 | 24.67 | 25.15 | 24.57 | 25.21 | 24.63 | 0.08% | 17,300 |
| Mar 24, 2025 | 25.24 | 24.66 | 25.24 | 24.66 | 25.19 | 24.61 | 25.19 | 24.61 | 0.00% | 18,800 |
| Mar 21, 2025 | 25.21 | 24.63 | 25.22 | 24.64 | 25.19 | 24.61 | 25.19 | 24.61 | -0.12% | 7,600 |
| Mar 20, 2025 | 25.21 | 24.63 | 25.24 | 24.66 | 25.21 | 24.63 | 25.22 | 24.64 | 0.12% | 10,500 |
| Mar 19, 2025 | 25.20 | 24.62 | 25.21 | 24.63 | 25.18 | 24.60 | 25.19 | 24.61 | -0.04% | 11,700 |
| Mar 18, 2025 | 25.20 | 24.63 | 25.23 | 24.66 | 25.14 | 24.57 | 25.20 | 24.63 | 0.00% | 9,000 |
| Mar 17, 2025 | 25.07 | 24.49 | 25.37 | 24.79 | 25.06 | 24.48 | 25.20 | 24.62 | 0.56% | 26,700 |
| Mar 14, 2025 | 25.10 | 24.53 | 25.14 | 24.57 | 25.05 | 24.48 | 25.06 | 24.49 | 0.04% | 44,400 |
| Mar 13, 2025 | 25.06 | 24.49 | 25.08 | 24.51 | 25.04 | 24.47 | 25.05 | 24.48 | 0.00% | 17,200 |
| Mar 12, 2025 | 25.09 | 24.52 | 25.09 | 24.52 | 25.05 | 24.48 | 25.05 | 24.48 | -0.08% | 29,300 |
| Mar 11, 2025 | 25.05 | 24.48 | 25.11 | 24.54 | 25.01 | 24.44 | 25.07 | 24.50 | 0.08% | 21,000 |
| Mar 10, 2025 | 25.17 | 24.60 | 25.17 | 24.60 | 25.00 | 24.43 | 25.05 | 24.48 | -0.36% | 31,400 |
| Mar 7, 2025 | 25.12 | 24.54 | 25.24 | 24.66 | 25.12 | 24.54 | 25.14 | 24.56 | 0.04% | 8,000 |
| Mar 6, 2025 | 25.16 | 24.58 | 25.16 | 24.58 | 25.10 | 24.52 | 25.13 | 24.55 | -0.16% | 4,500 |
| Mar 5, 2025 | 25.20 | 24.62 | 25.24 | 24.66 | 25.15 | 24.57 | 25.17 | 24.59 | -0.16% | 3,400 |
| Mar 4, 2025 | 25.14 | 24.56 | 25.24 | 24.66 | 25.12 | 24.54 | 25.21 | 24.63 | 0.12% | 3,600 |
| Mar 3, 2025 | 25.32 | 24.74 | 25.32 | 24.74 | 25.16 | 24.58 | 25.18 | 24.60 | -0.67% | 13,100 |
| Feb 28, 2025 | 25.08 | 24.51 | 25.35 | 24.77 | 25.08 | 24.51 | 25.35 | 24.77 | 0.92% | 70,900 |
| Feb 27, 2025 | 25.18 | 24.61 | 25.21 | 24.64 | 25.04 | 24.47 | 25.12 | 24.55 | -0.24% | 27,600 |
| Feb 26, 2025 | 25.18 | 24.60 | 25.21 | 24.63 | 25.15 | 24.57 | 25.18 | 24.60 | 0.28% | 10,000 |
| Feb 25, 2025 | 25.10 | 24.53 | 25.21 | 24.64 | 25.10 | 24.53 | 25.11 | 24.54 | -0.20% | 28,800 |
| Feb 24, 2025 | 25.14 | 24.56 | 25.18 | 24.60 | 25.11 | 24.53 | 25.16 | 24.58 | 0.44% | 16,700 |
| Feb 21, 2025 | 25.14 | 24.57 | 25.14 | 24.57 | 25.05 | 24.48 | 25.05 | 24.48 | -0.16% | 13,200 |
| Feb 20, 2025 | 25.10 | 24.53 | 25.12 | 24.55 | 25.07 | 24.50 | 25.09 | 24.52 | 0.00% | 13,500 |
| Feb 19, 2025 | 25.10 | 24.53 | 25.10 | 24.53 | 25.03 | 24.46 | 25.09 | 24.52 | 0.08% | 18,800 |
| Feb 18, 2025 | 24.97 | 24.40 | 25.10 | 24.53 | 24.97 | 24.40 | 25.07 | 24.50 | 0.44% | 11,800 |
| Feb 14, 2025 | 24.87 | 24.30 | 25.09 | 24.52 | 24.87 | 24.30 | 24.96 | 24.39 | 0.48% | 17,800 |
| Feb 13, 2025 | 24.86 | 24.29 | 24.95 | 24.38 | 24.84 | 24.27 | 24.84 | 24.27 | -0.04% | 28,100 |
| Feb 12, 2025 | 24.87 | 24.30 | 24.89 | 24.32 | 24.85 | 24.28 | 24.85 | 24.28 | -0.04% | 29,200 |
| Feb 11, 2025 | 24.90 | 24.33 | 24.90 | 24.33 | 24.86 | 24.29 | 24.86 | 24.29 | 0.00% | 20,400 |
| Feb 10, 2025 | 24.90 | 24.33 | 24.90 | 24.33 | 24.86 | 24.29 | 24.86 | 24.29 | 0.00% | 12,900 |
| Feb 7, 2025 | 24.92 | 24.35 | 24.95 | 24.38 | 24.85 | 24.28 | 24.86 | 24.29 | -0.16% | 19,000 |
| Feb 6, 2025 | 24.95 | 24.38 | 24.96 | 24.39 | 24.89 | 24.32 | 24.90 | 24.33 | 0.04% | 18,300 |
| Feb 5, 2025 | 24.90 | 24.33 | 24.99 | 24.42 | 24.89 | 24.32 | 24.89 | 24.32 | 0.00% | 26,000 |
| Feb 4, 2025 | 24.91 | 24.34 | 24.99 | 24.42 | 24.88 | 24.31 | 24.89 | 24.32 | 0.00% | 28,000 |
| Feb 3, 2025 | 24.99 | 24.42 | 24.99 | 24.42 | 24.89 | 24.32 | 24.89 | 24.32 | -0.44% | 31,900 |
| Jan 31, 2025 | 24.97 | 24.40 | 25.05 | 24.48 | 24.93 | 24.36 | 25.00 | 24.43 | 0.28% | 90,900 |