Atlanticus Corporation 9... (ATLCZ)
NASDAQ: ATLCZ
· Real-Time Price · USD
25.57
0.04 (0.16%)
At close: Sep 08, 2025, 9:31 AM
ATLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.56 | 25.64 | 25.53 | 25.53 | 25.53 | -0.23% | 17,300 |
| Sep 4, 2025 | 25.56 | 25.74 | 25.56 | 25.59 | 25.59 | 0.12% | 19,200 |
| Sep 3, 2025 | 25.50 | 25.56 | 25.48 | 25.56 | 25.56 | 0.12% | 66,700 |
| Sep 2, 2025 | 25.50 | 25.53 | 25.45 | 25.53 | 25.53 | -0.08% | 54,600 |
| Aug 29, 2025 | 25.50 | 25.55 | 25.48 | 25.55 | 25.55 | 0.08% | 253,100 |
| Aug 28, 2025 | 25.50 | 25.53 | 25.49 | 25.53 | 25.53 | 0.00% | 24,800 |
| Aug 27, 2025 | 25.50 | 25.53 | 25.46 | 25.53 | 25.53 | 0.08% | 23,200 |
| Aug 26, 2025 | 25.50 | 25.53 | 25.46 | 25.51 | 25.51 | 0.04% | 32,600 |
| Aug 25, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.50 | -0.20% | 7,800 |
| Aug 22, 2025 | 25.57 | 25.59 | 25.45 | 25.55 | 25.55 | 0.16% | 25,600 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.43 | 25.51 | 25.51 | -0.35% | 34,800 |
| Aug 20, 2025 | 25.49 | 25.60 | 25.43 | 25.60 | 25.60 | 0.00% | 32,500 |
| Aug 19, 2025 | 25.42 | 25.64 | 25.42 | 25.60 | 25.60 | 0.12% | 29,300 |
| Aug 18, 2025 | 25.49 | 25.60 | 25.45 | 25.57 | 25.57 | 0.31% | 33,900 |
| 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 |