Atlanticus Corporation 9... (ATLCZ)
NASDAQ: ATLCZ
· Real-Time Price · USD
25.34
0.10 (0.40%)
At close: Oct 03, 2025, 3:52 PM
25.30
-0.18%
After-hours: Oct 03, 2025, 04:00 PM EDT
ATLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.31 | 25.35 | 25.27 | 25.34 | 25.34 | 0.40% | 28,400 |
| Oct 2, 2025 | 25.27 | 25.46 | 25.21 | 25.24 | 25.24 | -0.12% | 36,542 |
| Oct 1, 2025 | 25.26 | 25.49 | 25.23 | 25.27 | 25.27 | -1.94% | 24,600 |
| Sep 30, 2025 | 25.65 | 25.83 | 25.65 | 25.77 | 25.19 | 0.23% | 189,700 |
| Sep 29, 2025 | 25.72 | 25.75 | 25.70 | 25.71 | 25.13 | 0.04% | 29,200 |
| Sep 26, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.13 | 0.04% | 18,400 |
| Sep 25, 2025 | 25.66 | 25.70 | 25.65 | 25.69 | 25.11 | 0.16% | 23,600 |
| Sep 24, 2025 | 25.69 | 25.75 | 25.64 | 25.65 | 25.65 | 0.04% | 28,000 |
| Sep 23, 2025 | 25.72 | 25.75 | 25.63 | 25.64 | 25.64 | -0.16% | 19,100 |
| Sep 22, 2025 | 25.70 | 25.75 | 25.67 | 25.68 | 25.68 | -0.47% | 21,900 |
| Sep 19, 2025 | 25.82 | 25.82 | 25.75 | 25.80 | 25.80 | -0.08% | 27,900 |
| Sep 18, 2025 | 25.78 | 25.85 | 25.78 | 25.82 | 25.82 | 0.04% | 15,800 |
| Sep 17, 2025 | 25.86 | 25.86 | 25.78 | 25.81 | 25.81 | -0.08% | 16,400 |
| Sep 16, 2025 | 25.81 | 25.86 | 25.75 | 25.83 | 25.83 | 0.19% | 25,200 |
| Sep 15, 2025 | 25.78 | 25.78 | 25.73 | 25.78 | 25.78 | 0.27% | 13,300 |
| Sep 12, 2025 | 25.70 | 25.77 | 25.69 | 25.71 | 25.71 | 0.04% | 18,000 |
| Sep 11, 2025 | 25.63 | 25.72 | 25.60 | 25.70 | 25.70 | 0.39% | 19,200 |
| Sep 10, 2025 | 25.58 | 25.67 | 25.58 | 25.60 | 25.60 | 0.08% | 22,300 |
| Sep 9, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.08% | 8,500 |
| Sep 8, 2025 | 25.51 | 25.59 | 25.51 | 25.56 | 25.56 | 0.12% | 18,800 |
Page 1 of 22