Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
53.56
+1.48 (2.84%)
At close: Jun 27, 2025, 4:00 PM
53.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:03 PM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.17 | 53.76 | 51.72 | 53.56 | 53.56 | 2.84% | 66,093 |
| Jun 26, 2025 | 50.81 | 52.08 | 50.34 | 52.08 | 52.08 | 3.23% | 49,668 |
| Jun 25, 2025 | 51.47 | 51.47 | 50.36 | 50.45 | 50.45 | -2.06% | 45,802 |
| Jun 24, 2025 | 51.57 | 52.00 | 51.01 | 51.51 | 51.51 | 1.66% | 58,861 |
| Jun 23, 2025 | 50.70 | 52.03 | 49.40 | 50.67 | 50.67 | -0.57% | 78,065 |
| Jun 20, 2025 | 51.19 | 51.60 | 50.19 | 50.96 | 50.96 | 1.11% | 81,613 |
| Jun 18, 2025 | 49.58 | 51.48 | 49.11 | 50.40 | 50.40 | 1.37% | 47,050 |
| Jun 17, 2025 | 50.58 | 51.14 | 49.72 | 49.72 | 49.72 | -3.44% | 42,584 |
| Jun 16, 2025 | 51.56 | 52.70 | 51.26 | 51.49 | 51.49 | 1.08% | 62,759 |
| Jun 13, 2025 | 52.82 | 52.82 | 50.79 | 50.94 | 50.94 | -5.47% | 66,753 |
| Jun 12, 2025 | 54.45 | 54.45 | 53.09 | 53.89 | 53.89 | 0.43% | 72,166 |
| Jun 11, 2025 | 53.41 | 53.91 | 52.97 | 53.66 | 53.66 | 2.19% | 37,769 |
| Jun 10, 2025 | 51.93 | 52.79 | 51.29 | 52.51 | 52.51 | 1.16% | 59,014 |
| Jun 9, 2025 | 52.02 | 52.57 | 50.91 | 51.91 | 51.91 | 0.58% | 77,365 |
| Jun 6, 2025 | 50.26 | 51.70 | 49.30 | 51.61 | 51.61 | 4.83% | 40,667 |
| Jun 5, 2025 | 48.71 | 49.65 | 48.52 | 49.23 | 49.23 | 0.67% | 36,192 |
| Jun 4, 2025 | 49.95 | 50.43 | 48.34 | 48.90 | 48.90 | -2.49% | 32,799 |
| Jun 3, 2025 | 48.69 | 50.15 | 48.24 | 50.15 | 50.15 | 3.00% | 36,369 |
| Jun 2, 2025 | 48.70 | 49.01 | 47.56 | 48.69 | 48.69 | -0.73% | 61,878 |
| May 30, 2025 | 48.86 | 49.29 | 48.56 | 49.05 | 49.05 | -0.61% | 40,277 |
| May 29, 2025 | 49.80 | 49.80 | 48.36 | 49.35 | 49.35 | - | 26,470 |
| May 28, 2025 | 48.80 | 49.67 | 48.45 | 49.35 | 49.35 | 0.94% | 48,959 |
| May 27, 2025 | 48.38 | 49.43 | 48.02 | 48.89 | 48.89 | 3.10% | 35,713 |
| May 23, 2025 | 47.34 | 48.46 | 46.00 | 47.42 | 47.42 | -2.02% | 47,481 |
| May 22, 2025 | 49.41 | 50.24 | 48.21 | 48.40 | 48.40 | -2.56% | 62,732 |
| May 21, 2025 | 49.82 | 50.49 | 49.31 | 49.67 | 49.67 | -2.11% | 56,653 |
| May 20, 2025 | 50.23 | 50.74 | 49.82 | 50.74 | 50.74 | 0.63% | 39,594 |
| May 19, 2025 | 51.03 | 51.08 | 48.81 | 50.42 | 50.42 | -3.91% | 48,234 |
| May 16, 2025 | 52.56 | 53.62 | 52.01 | 52.47 | 52.47 | -0.62% | 41,788 |
| May 15, 2025 | 56.77 | 57.20 | 52.35 | 52.80 | 52.80 | -8.05% | 41,969 |
| May 14, 2025 | 57.55 | 58.54 | 55.82 | 57.42 | 57.42 | -0.52% | 87,897 |
| May 13, 2025 | 57.31 | 58.99 | 57.18 | 57.72 | 57.72 | 0.57% | 57,206 |
| May 12, 2025 | 57.61 | 58.30 | 56.33 | 57.40 | 57.40 | 4.60% | 88,143 |
| May 9, 2025 | 54.50 | 55.93 | 53.92 | 54.87 | 54.87 | -1.63% | 39,643 |
| May 8, 2025 | 54.89 | 56.47 | 54.25 | 55.78 | 55.78 | 3.64% | 44,733 |
| May 7, 2025 | 54.50 | 55.16 | 53.35 | 53.82 | 53.82 | -1.14% | 34,626 |
| May 6, 2025 | 54.68 | 55.27 | 54.00 | 54.44 | 54.44 | -1.84% | 35,898 |
| May 5, 2025 | 54.90 | 56.87 | 54.88 | 55.46 | 55.46 | 0.20% | 29,908 |
| May 2, 2025 | 54.74 | 55.73 | 54.55 | 55.35 | 55.35 | 2.88% | 35,499 |
| May 1, 2025 | 55.08 | 55.58 | 53.26 | 53.80 | 53.80 | -1.86% | 29,193 |
| Apr 30, 2025 | 52.81 | 55.50 | 51.71 | 54.82 | 54.82 | 1.35% | 70,150 |
| Apr 29, 2025 | 56.54 | 56.54 | 53.77 | 54.09 | 54.09 | -2.79% | 41,121 |
| Apr 28, 2025 | 55.40 | 55.90 | 54.42 | 55.64 | 55.64 | 0.71% | 58,100 |
| Apr 25, 2025 | 55.35 | 55.54 | 54.23 | 55.25 | 55.25 | -1.34% | 35,114 |
| Apr 24, 2025 | 54.27 | 56.18 | 52.20 | 56.00 | 56.00 | 2.98% | 42,784 |
| Apr 23, 2025 | 55.09 | 56.51 | 54.25 | 54.38 | 54.38 | 2.66% | 40,734 |
| Apr 22, 2025 | 51.23 | 53.33 | 50.75 | 52.97 | 52.97 | 5.67% | 50,957 |
| Apr 21, 2025 | 51.80 | 52.46 | 49.62 | 50.13 | 50.13 | -4.15% | 41,844 |
| Apr 17, 2025 | 52.10 | 52.85 | 50.79 | 52.30 | 52.30 | 0.67% | 38,418 |
| Apr 16, 2025 | 53.05 | 53.25 | 51.43 | 51.95 | 51.95 | -3.40% | 28,570 |