Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
57.40
+2.53 (4.60%)
At close: May 12, 2025, 4:00 PM
57.40
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.61 | 58.30 | 56.33 | 57.40 | 57.40 | 4.60% | 88,094 |
| 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 |
| Apr 15, 2025 | 52.85 | 54.25 | 52.75 | 53.78 | 53.78 | 1.53% | 37,156 |
| Apr 14, 2025 | 52.67 | 53.77 | 51.25 | 52.97 | 52.97 | 2.99% | 47,636 |
| Apr 11, 2025 | 50.27 | 52.71 | 49.46 | 51.43 | 51.43 | 2.37% | 48,248 |
| Apr 10, 2025 | 50.72 | 51.82 | 47.82 | 50.24 | 50.24 | -4.60% | 60,260 |
| Apr 9, 2025 | 45.91 | 53.03 | 45.75 | 52.66 | 52.66 | 13.20% | 85,156 |
| Apr 8, 2025 | 47.60 | 49.21 | 45.72 | 46.52 | 46.52 | 2.00% | 104,779 |
| Apr 7, 2025 | 43.72 | 47.53 | 41.37 | 45.61 | 45.61 | 1.24% | 66,510 |
| Apr 4, 2025 | 44.05 | 45.91 | 42.03 | 45.05 | 45.05 | -4.09% | 92,581 |
| Apr 3, 2025 | 48.91 | 50.18 | 46.29 | 46.97 | 46.97 | -11.18% | 49,154 |
| Apr 2, 2025 | 50.00 | 53.00 | 49.64 | 52.88 | 52.88 | 3.65% | 48,699 |
| Apr 1, 2025 | 50.69 | 51.02 | 48.89 | 51.02 | 51.02 | -0.25% | 36,434 |
| Mar 31, 2025 | 50.71 | 52.46 | 50.25 | 51.15 | 51.15 | -1.22% | 67,831 |
| Mar 28, 2025 | 52.72 | 53.04 | 51.15 | 51.78 | 51.78 | -2.30% | 103,758 |
| Mar 27, 2025 | 51.61 | 53.33 | 51.61 | 53.00 | 53.00 | 1.88% | 62,162 |
| Mar 26, 2025 | 51.89 | 52.45 | 50.70 | 52.02 | 52.02 | 0.23% | 46,581 |
| Mar 25, 2025 | 52.57 | 53.00 | 51.40 | 51.90 | 51.90 | -1.69% | 36,190 |
| Mar 24, 2025 | 51.62 | 53.00 | 51.62 | 52.79 | 52.79 | 4.51% | 37,526 |
| Mar 21, 2025 | 50.18 | 51.95 | 50.05 | 50.51 | 50.51 | -1.50% | 52,498 |
| Mar 20, 2025 | 50.79 | 52.10 | 50.36 | 51.28 | 51.28 | -0.43% | 32,311 |
| Mar 19, 2025 | 48.74 | 51.60 | 48.50 | 51.50 | 51.50 | 6.08% | 49,344 |
| Mar 18, 2025 | 47.56 | 49.30 | 46.24 | 48.55 | 48.55 | 2.04% | 41,574 |
| Mar 17, 2025 | 48.63 | 48.63 | 47.00 | 47.58 | 47.58 | -2.18% | 58,609 |
| Mar 14, 2025 | 44.83 | 48.91 | 44.82 | 48.64 | 48.64 | 11.28% | 90,216 |
| Mar 13, 2025 | 45.90 | 46.20 | 41.67 | 43.71 | 43.71 | -5.59% | 76,817 |
| Mar 12, 2025 | 44.71 | 47.11 | 42.23 | 46.30 | 46.30 | 3.56% | 106,613 |
| Mar 11, 2025 | 43.21 | 44.87 | 43.06 | 44.71 | 44.71 | 4.49% | 55,665 |
| Mar 10, 2025 | 44.82 | 45.71 | 42.20 | 42.79 | 42.79 | -7.10% | 58,150 |
| Mar 7, 2025 | 45.54 | 46.61 | 43.67 | 46.06 | 46.06 | 0.83% | 56,288 |
| Mar 6, 2025 | 48.41 | 48.54 | 45.40 | 45.68 | 45.68 | -7.56% | 45,117 |
| Mar 5, 2025 | 48.54 | 50.19 | 47.60 | 49.42 | 49.42 | 1.78% | 59,996 |
| Mar 4, 2025 | 48.00 | 49.69 | 45.49 | 48.55 | 48.55 | -1.48% | 84,893 |
| Mar 3, 2025 | 55.19 | 56.84 | 48.00 | 49.28 | 49.28 | -10.29% | 138,753 |