Atlanticus Corporation 9... (ATLCZ)
25.20
-0.01 (-0.04%)
At close: Mar 05, 2025, 3:58 PM
25.17
-0.12%
After-hours: Mar 05, 2025, 03:59 PM EST
ATLCZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 25.14 | 25.24 | 25.13 | 25.21 | 0.03 | 0.12% | 3,606 |
| Mar 3, 2025 | 25.32 | 25.32 | 25.16 | 25.18 | -0.17 | -0.67% | 13,100 |
| Feb 28, 2025 | 25.08 | 25.35 | 25.08 | 25.35 | 0.23 | 0.92% | 70,900 |
| Feb 27, 2025 | 25.18 | 25.21 | 25.04 | 25.12 | -0.06 | -0.24% | 27,600 |
| Feb 26, 2025 | 25.18 | 25.21 | 25.15 | 25.18 | 0.07 | 0.28% | 10,000 |
| Feb 25, 2025 | 25.10 | 25.21 | 25.10 | 25.11 | -0.05 | -0.20% | 28,800 |
| Feb 24, 2025 | 25.14 | 25.18 | 25.11 | 25.16 | 0.11 | 0.44% | 16,700 |
| Feb 21, 2025 | 25.14 | 25.14 | 25.05 | 25.05 | -0.04 | -0.16% | 13,200 |
| Feb 20, 2025 | 25.10 | 25.12 | 25.07 | 25.09 | 0.00 | 0.00% | 13,500 |
| Feb 19, 2025 | 25.10 | 25.10 | 25.03 | 25.09 | 0.02 | 0.08% | 18,800 |
| Feb 18, 2025 | 24.97 | 25.10 | 24.97 | 25.07 | 0.11 | 0.44% | 11,800 |
| Feb 14, 2025 | 24.87 | 25.09 | 24.87 | 24.96 | 0.12 | 0.48% | 17,800 |
| Feb 13, 2025 | 24.86 | 24.95 | 24.84 | 24.84 | -0.01 | -0.04% | 28,100 |
| Feb 12, 2025 | 24.87 | 24.89 | 24.85 | 24.85 | -0.01 | -0.04% | 29,200 |
| Feb 11, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 0.00 | 0.00% | 20,400 |
| Feb 10, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 0.00 | 0.00% | 12,900 |
| Feb 7, 2025 | 24.92 | 24.95 | 24.85 | 24.86 | -0.04 | -0.16% | 19,000 |
| Feb 6, 2025 | 24.95 | 24.96 | 24.89 | 24.90 | 0.01 | 0.04% | 18,300 |
| Feb 5, 2025 | 24.90 | 24.99 | 24.89 | 24.89 | 0.00 | 0.00% | 26,000 |
| Feb 4, 2025 | 24.91 | 24.99 | 24.88 | 24.89 | 0.00 | 0.00% | 28,000 |
| Feb 3, 2025 | 24.99 | 24.99 | 24.89 | 24.89 | -0.11 | -0.44% | 31,900 |
| Jan 31, 2025 | 24.97 | 25.05 | 24.93 | 25.00 | 0.07 | 0.28% | 90,900 |
| Jan 30, 2025 | 24.99 | 25.01 | 24.92 | 24.93 | -0.01 | -0.04% | 28,100 |
| Jan 29, 2025 | 25.00 | 25.05 | 24.94 | 24.94 | 0.00 | 0.00% | 22,500 |
| Jan 28, 2025 | 25.04 | 25.04 | 24.94 | 24.94 | -0.04 | -0.16% | 120,000 |
| Jan 27, 2025 | 25.05 | 25.05 | 24.98 | 24.98 | -0.01 | -0.04% | 29,700 |
| Jan 24, 2025 | 25.05 | 25.05 | 24.95 | 24.99 | 0.03 | 0.12% | 28,900 |
| Jan 23, 2025 | 25.05 | 25.05 | 24.95 | 24.96 | 0.06 | 0.24% | 21,000 |
| Jan 22, 2025 | 25.05 | 25.08 | 24.90 | 24.90 | -0.13 | -0.52% | 41,200 |
| Jan 21, 2025 | 25.00 | 25.04 | 24.97 | 25.03 | 0.09 | 0.36% | 23,200 |
| Jan 17, 2025 | 24.98 | 24.98 | 24.92 | 24.94 | -0.02 | -0.08% | 24,000 |
| Jan 16, 2025 | 24.95 | 25.00 | 24.95 | 24.96 | 0.01 | 0.04% | 33,200 |
| Jan 15, 2025 | 24.90 | 24.95 | 24.90 | 24.95 | 0.08 | 0.32% | 29,500 |
| Jan 14, 2025 | 24.97 | 24.97 | 24.84 | 24.87 | -0.01 | -0.04% | 40,000 |
| Jan 13, 2025 | 24.97 | 24.98 | 24.87 | 24.88 | -0.01 | -0.04% | 16,500 |
| Jan 10, 2025 | 25.00 | 25.02 | 24.89 | 24.89 | -0.10 | -0.40% | 20,300 |
| Jan 8, 2025 | 25.04 | 25.04 | 24.85 | 24.99 | 0.00 | 0.00% | 56,000 |
| Jan 7, 2025 | 25.02 | 25.08 | 24.98 | 24.99 | -0.01 | -0.04% | 38,500 |
| Jan 6, 2025 | 25.02 | 25.08 | 25.00 | 25.00 | 0.00 | 0.00% | 22,500 |
| Jan 3, 2025 | 25.06 | 25.06 | 24.99 | 25.00 | -0.03 | -0.12% | 62,700 |
| Jan 2, 2025 | 25.25 | 25.25 | 25.02 | 25.03 | -0.23 | -0.91% | 31,300 |
| Dec 31, 2024 | 24.90 | 25.26 | 24.85 | 25.26 | -0.02 | -0.08% | 69,900 |
| Dec 30, 2024 | 25.20 | 25.28 | 25.20 | 25.28 | 0.09 | 0.36% | 17,200 |
| Dec 27, 2024 | 25.28 | 25.33 | 25.18 | 25.19 | -0.07 | -0.28% | 10,200 |
| Dec 26, 2024 | 25.15 | 25.26 | 25.10 | 25.26 | 0.12 | 0.48% | 11,100 |
| Dec 24, 2024 | 25.28 | 25.31 | 25.14 | 25.14 | -0.04 | -0.16% | 14,200 |
| Dec 23, 2024 | 25.20 | 25.31 | 25.18 | 25.18 | -0.01 | -0.04% | 15,700 |
| Dec 20, 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 0.02 | 0.08% | 25,400 |
| Dec 19, 2024 | 25.10 | 25.24 | 25.10 | 25.17 | 0.07 | 0.28% | 10,100 |
| Dec 18, 2024 | 25.20 | 25.20 | 25.10 | 25.10 | -0.08 | -0.32% | 28,100 |