Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 (ATLCL)

24.15
-0.06
(-0.25%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.1624.3624.1424.1524.1510,700
May 1, 202524.1424.2024.1424.1524.152,100
Apr 30, 202524.2324.3124.1124.1824.185,700
Apr 29, 202524.6124.6124.3124.4924.491,800
Apr 28, 202524.1924.7524.1924.4824.488,400
Apr 25, 202524.1424.1924.0924.1824.184,800
Apr 24, 202524.0224.1524.0224.1524.151,300
Apr 23, 202524.1324.1824.0224.0224.0214,000
Apr 22, 202524.0424.1324.0324.1324.1320,800
Apr 21, 202524.0324.1224.0224.0824.083,300
Apr 17, 202524.0824.1024.0424.1024.101,900
Apr 16, 202523.7524.0823.7523.8323.834,800
Apr 15, 2025 0.383 Dividend
Apr 15, 202524.0024.0023.7523.7523.756,300
Apr 14, 202524.0524.4923.8524.2223.8414,700
Apr 11, 202524.0124.1524.0124.1423.751,700
Apr 10, 202524.0024.2523.9324.0123.6312,000
Apr 9, 202523.9024.1723.9024.0023.637,100
Apr 8, 202524.0024.1323.9023.9023.5210,900
Apr 7, 202524.0224.0323.7523.8623.4818,900
Apr 4, 202524.3224.3624.0224.0523.6721,600
Apr 3, 202524.3024.5624.1724.3223.9416,000
Apr 2, 202524.2624.3524.2224.3123.926,500
Apr 1, 202524.2024.4324.2024.2023.8218,700
Mar 31, 202524.1724.5124.1624.2223.8420,200
Mar 28, 202524.1424.2924.1424.2523.872,800
Mar 27, 202524.1324.2024.1124.1523.774,300
Mar 26, 202524.1524.1524.1124.1123.732,600
Mar 25, 202524.0824.1524.0824.1523.773,500
Mar 24, 202524.1024.1524.1024.1423.754,100
Mar 21, 202524.1024.1124.0724.1023.722,100
Mar 20, 202524.0324.0924.0324.0423.663,500
Mar 19, 202524.1324.1324.0824.0823.702,700
Mar 18, 202524.1024.1324.1024.1323.751,300
Mar 17, 202524.0224.1324.0224.1023.722,100
Mar 14, 202524.1424.1424.0124.0123.631,500
Mar 13, 202524.0024.1524.0024.0023.624,900
Mar 12, 202524.1024.1323.9124.0123.633,400
Mar 11, 202524.0024.1223.9224.0723.698,500
Mar 10, 202524.0224.0724.0024.0323.6520,800
Mar 7, 202524.0624.1024.0024.0023.627,800
Mar 6, 202524.0824.1524.0024.0423.666,100
Mar 5, 202524.0824.1124.0124.1123.734,000
Mar 4, 202524.0024.0024.0024.0023.622,600
Mar 3, 202523.9924.0523.9924.0423.664,700
Feb 28, 202524.0024.0023.9624.0023.6210,000
Feb 27, 202523.9624.0023.9623.9723.591,300
Feb 26, 202523.9924.0023.9123.9623.587,300
Feb 25, 202523.9224.0023.9223.9723.5912,600
Feb 24, 202524.0024.0123.9523.9623.5810,400
Feb 21, 202523.9524.0023.9524.0023.624,200
Feb 20, 202523.9724.0023.9724.0023.624,900
Feb 19, 202523.9224.0023.9223.9523.575,800
Feb 18, 202523.9524.0023.9523.9523.571,100
Feb 14, 202524.0024.0023.9724.0023.621,100
Feb 13, 202524.0024.0024.0024.0023.621,900
Feb 12, 202524.0024.0023.9023.9523.572,800
Feb 11, 202524.0024.0023.9423.9523.572,200
Feb 10, 202524.0024.0223.9724.0123.638,600
Feb 7, 202524.0124.1524.0024.0023.625,500
Feb 6, 202524.0024.0224.0024.0223.643,400
Feb 5, 202524.0224.0524.0024.0123.6311,800
Feb 4, 202524.0324.0924.0124.0123.633,000
Feb 3, 202523.9624.0523.9624.0223.645,000
Jan 31, 202524.1324.1524.0024.0023.628,200
Jan 30, 202524.1524.1524.1024.1023.722,800
Jan 29, 202524.0524.0524.0024.0523.672,900
Jan 28, 202523.9923.9923.8523.9923.617,200
Jan 27, 202523.9424.0423.9024.0323.653,500
Jan 24, 202523.9023.9423.9023.9023.532,500
Jan 23, 202523.8823.9023.8523.9023.522,600
Jan 22, 202524.0324.0323.8223.8323.4514,400
Jan 21, 202523.9223.9623.9023.9023.523,900
Jan 17, 202523.9023.9323.8023.9123.535,700
Jan 16, 202523.7723.9323.7723.8723.497,200
Jan 15, 2025 0.383 Dividend
Jan 15, 202523.7123.8123.6523.7823.405,900
Jan 14, 202524.0024.0523.9224.0523.294,900
Jan 13, 202523.8624.0223.8523.9523.206,800
Jan 10, 202523.8524.0223.8524.0023.2412,300
Jan 8, 202523.8123.9323.8123.8423.095,600
Jan 7, 202523.7523.9923.7123.8123.065,800
Jan 6, 202523.9723.9723.6523.6722.927,200
Jan 3, 202523.5023.8023.5023.7623.026,400
Jan 2, 202523.6023.7223.4523.5122.776,400
Dec 31, 202423.5123.8823.2923.2922.5672,500
Dec 30, 202423.7423.8723.4023.4822.7413,200
Dec 27, 202423.8123.8123.6523.6522.915,800
Dec 26, 202423.7423.8223.7123.8223.079,200
Dec 24, 202423.9623.9623.7423.7422.991,800
Dec 23, 202423.9123.9123.7423.8023.051,800
Dec 20, 202423.8724.0023.7523.7723.026,800
Dec 19, 202423.8223.9923.7123.8523.103,100
Dec 18, 202424.0024.0023.6423.6822.9421,400
Dec 17, 202423.7924.0023.7923.8123.061,300
Dec 16, 202423.8424.0023.8423.8523.102,300
Dec 13, 202424.0024.0023.7623.7623.014,600
Dec 12, 202424.0024.0023.8023.8123.062,700
Dec 11, 202424.0024.1523.7823.8223.0715,400
Dec 10, 202424.0024.1524.0024.1523.395,500
Dec 9, 202424.0224.0824.0024.0823.321,700
Dec 6, 202424.1424.1423.9823.9823.223,500
Dec 5, 202424.0624.1824.0524.1523.392,600
Dec 4, 202424.3024.3024.0024.0323.275,700
Dec 3, 202424.2424.2524.2424.2523.491,900
Dec 2, 202424.0724.2224.0224.2223.46800
Nov 29, 202424.0824.0824.0024.0723.315,400
Nov 27, 202424.0824.1024.0624.1023.342,800
Nov 26, 202424.0024.1623.7523.7623.013,300
Nov 25, 202424.1924.2324.0424.0423.289,300
Nov 22, 202424.0524.1424.0324.0523.295,800
Nov 21, 202424.0024.0223.9623.9623.213,000
Nov 20, 202423.9524.0023.9023.9023.151,000
Nov 19, 202423.7724.1223.7723.9023.1512,500
Nov 18, 202423.8723.9023.7723.7723.034,400
Nov 15, 202423.7523.9323.7523.8723.122,800
Nov 14, 202423.6823.8023.6023.6922.953,700
Nov 13, 202423.8023.9523.6823.7322.983,400
Nov 12, 202423.9623.9623.6823.6822.935,000
Nov 11, 202424.1224.1423.7523.8223.076,800
Nov 8, 202423.9424.1123.9424.1123.351,800
Nov 7, 202423.8123.9723.8123.9723.221,600
Nov 6, 202423.9923.9923.6123.7923.041,400
Nov 5, 202423.6523.8923.6423.8923.143,000
Nov 4, 202423.6123.9923.6123.6622.913,700
Nov 1, 202423.4423.7823.4423.7022.955,000
Oct 31, 202423.5323.5523.5323.5522.812,800
Oct 30, 202423.5123.5323.5123.5322.791,300
Oct 29, 202423.6123.6123.4423.5022.7616,200
Oct 28, 202423.5223.6923.5023.6922.941,200
Oct 25, 202423.5023.7023.5023.5022.764,000
Oct 24, 202423.5023.7123.5023.6122.872,300
Oct 23, 202423.7323.8023.5223.5222.785,300
Oct 22, 202423.7423.8923.7223.7222.978,700
Oct 21, 202423.7423.7523.7423.7422.996,700
Oct 18, 202423.7823.7823.7423.7422.992,900
Oct 17, 202423.7823.8223.7423.7623.014,000
Oct 16, 202423.7423.9223.7423.8323.082,700
Oct 15, 2024 0.383 Dividend
Oct 15, 202423.8323.9423.7523.7523.0010,300
Oct 14, 202423.9423.9423.9423.9422.82700
Oct 11, 202423.9223.9323.7523.9222.802,800
Oct 10, 202423.9223.9523.8223.9522.821,500
Oct 9, 202423.9223.9223.9223.9222.79200
Oct 8, 202423.7423.9223.7423.8022.683,600
Oct 7, 202424.0024.0523.7923.7922.673,700
Oct 4, 202423.8523.9523.8423.9522.822,900
Oct 3, 202423.9123.9523.8823.8822.762,800
Oct 2, 202424.0224.0223.8023.9622.831,400
Oct 1, 202423.9124.0823.9124.0722.934,500
Sep 30, 202424.0824.0823.7423.7422.628,000
Sep 27, 202423.9823.9923.8623.9922.867,200
Sep 26, 202423.9223.9823.8423.8522.736,200
Sep 25, 202424.0924.0923.9223.9922.865,000
Sep 24, 202423.9424.0923.7424.0722.945,800
Sep 23, 202423.8824.0923.6623.8722.7510,500
Sep 20, 202423.7424.1323.7323.9922.868,400
Sep 19, 202423.5023.6923.5023.6722.5613,200
Sep 18, 202423.4523.5023.4023.4522.353,900
Sep 17, 202423.5023.5023.4223.4222.313,900
Sep 16, 202423.5023.5023.2523.3922.295,200
Sep 13, 202423.2623.3923.2623.3922.293,000
Sep 12, 202423.3923.4323.2923.3022.217,200
Sep 11, 202423.2023.3123.2023.3022.217,700
Sep 10, 202423.4023.4023.2023.2022.113,600
Sep 9, 202423.0823.2422.9722.9721.894,500
Sep 6, 202423.1523.2722.9722.9721.895,300
Sep 5, 202422.9023.1622.9023.1622.077,200
Sep 4, 202423.1023.2523.1023.2022.111,400
Sep 3, 202422.9223.3722.9022.9521.877,000
Aug 30, 202423.2623.2923.0323.0321.955,900
Aug 29, 202423.0923.2723.0523.2322.146,700
Aug 28, 202423.1023.1022.8523.0421.966,400
Aug 27, 202422.8223.0022.7423.0021.929,100
Aug 26, 202422.7722.8222.7322.7521.681,800
Aug 23, 202422.7522.8622.7122.8121.747,900
Aug 22, 202422.8722.8722.7722.7721.702,900
Aug 21, 202422.8222.8522.7522.8521.782,700
Aug 20, 202422.7722.7922.7122.7321.663,100
Aug 19, 202422.5922.7622.5522.7221.659,100
Aug 16, 202422.4122.6722.4022.6421.585,900
Aug 15, 202422.3522.5422.2722.5221.4617,400
Aug 14, 202422.4422.4422.3322.3521.302,900
Aug 13, 202422.3722.4422.3222.3221.2720,700
Aug 12, 202422.4322.5522.3222.3921.3414,500
Aug 9, 202422.5022.6122.3922.6121.554,600
Aug 8, 202422.3422.5822.3422.5021.445,500
Aug 7, 202422.1022.5222.1022.2221.186,000
Aug 6, 202422.0422.2522.0422.2221.185,000
Aug 5, 202422.0022.0621.7621.9520.9212,000
Aug 2, 202422.5422.5422.2422.3721.329,500
Aug 1, 202422.5522.7622.4522.5621.5018,800
Jul 31, 202423.0023.0022.4022.4021.3575,100
Jul 30, 202423.0423.0422.9922.9921.91700
Jul 29, 202423.2623.2623.0423.0421.961,400
Jul 26, 202423.0023.1423.0023.1422.057,700
Jul 25, 202423.1023.1523.0023.0021.922,100
Jul 24, 202422.7522.9822.6022.9821.9012,000
Jul 23, 202423.2523.2722.9423.0822.004,100
Jul 22, 202423.4223.4223.1023.2522.162,000
Jul 19, 202422.9223.1022.9123.1022.012,100
Jul 18, 202422.8123.1622.8123.0922.012,800
Jul 17, 202423.3223.3223.2023.2022.111,100
Jul 16, 202423.4823.4823.2523.2522.163,800
Jul 15, 2024 0.383 Dividend
Jul 15, 202423.2223.2223.1123.1622.074,200
Jul 12, 202423.3623.4523.3523.3521.899,200
Jul 11, 202423.0123.4022.9723.4021.933,700
Jul 10, 202422.9323.2122.9323.1021.652,300
Jul 9, 202423.0823.0822.8222.8221.394,200
Jul 8, 202423.0923.1722.9123.1721.716,600
Jul 5, 202423.2523.2523.1823.2121.761,800
Jul 3, 202422.3723.4222.3723.2621.8014,600
Jul 2, 202422.6322.8522.2622.4821.074,700
Jul 1, 202422.5022.5522.2522.3520.9512,100
Jun 28, 202422.5822.6922.3622.4721.0615,300
Jun 27, 202422.5022.6922.4522.6921.272,100
Jun 26, 202422.7022.7022.5522.6221.201,100
Jun 25, 202422.7122.7122.6222.6221.203,000
Jun 24, 202422.7722.8022.6222.7521.336,000
Jun 21, 202422.7522.8522.7522.8221.393,100
Jun 20, 202422.8022.9022.7022.7021.282,600
Jun 18, 202422.7523.1322.6022.7221.304,600
Jun 17, 202422.7622.7822.5822.7621.333,800
Jun 14, 202422.7222.7822.5622.7521.334,100
Jun 13, 202423.0523.0522.8022.9521.514,900
Jun 12, 202422.8522.9522.7722.8221.391,900
Jun 11, 202423.0023.0022.6522.6521.2318,800
Jun 10, 202423.4223.4223.0323.0321.599,800
Jun 7, 202423.1623.4222.7923.1221.675,300
Jun 6, 202423.1323.2523.0323.2521.795,600
Jun 5, 202423.2023.2023.0023.1221.674,900
Jun 4, 202423.2423.2623.0123.0621.621,500
Jun 3, 202423.2123.3022.9523.3021.8423,900
May 31, 202422.5523.4922.3423.4021.9362,600
May 30, 202422.5622.5622.5122.5121.10600
May 29, 202422.2522.3522.1822.3520.961,900
May 28, 202422.4622.4622.2222.3520.953,500
May 24, 202422.4522.5222.4522.4521.041,500
May 23, 202422.5022.5022.2522.3020.905,600
May 22, 202422.3922.3922.2222.3220.9216,400
May 21, 202422.4022.4022.3022.4021.006,200
May 20, 202422.4822.5022.3022.3520.953,900
May 17, 202422.5022.7122.4722.5021.092,600
May 16, 202422.7222.7222.2522.4821.087,700
May 15, 202422.3723.0022.3722.6121.196,100
May 14, 202422.2622.3722.1322.3320.936,800
May 13, 202422.1322.3122.1022.1420.7511,000
May 10, 202422.3122.3522.1422.2820.888,500
May 9, 202422.3522.4322.2022.4321.036,000
May 8, 202422.5822.6122.2122.4321.037,500
May 7, 202422.5522.6722.4422.5121.106,600
May 6, 202422.4122.5722.3022.5221.1110,200
May 3, 202422.2422.4122.2422.3320.933,000
Waiting for permission
Allow microphone access to enable voice search

Try again.