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

NasdaqGS - Nasdaq Real Time Price USD

Atlanticus Holdings Corporation (ATLCP)

Compare
22.14
-0.27
(-1.19%)
At close: April 11 at 4:00:00 PM EDT
22.64
+0.50
+(2.24%)
After hours: April 11 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.9522.9522.1422.1422.143,000
Apr 10, 202522.4522.4522.1822.1822.182,500
Apr 9, 202522.5022.5022.4322.4522.451,100
Apr 8, 202522.7822.7822.3122.5022.502,100
Apr 7, 202521.7922.5821.6622.2522.258,700
Apr 4, 202522.9922.9922.1822.1822.1810,400
Apr 3, 202523.2023.2722.9223.0223.028,000
Apr 2, 202523.3323.3323.2523.2523.252,200
Apr 1, 202523.3023.3023.0923.2523.257,100
Mar 31, 202523.0223.3323.0123.3023.302,400
Mar 28, 202523.0223.0223.0223.0223.02400
Mar 27, 202523.0923.1323.0223.0723.072,300
Mar 26, 202523.2723.2723.1523.2523.257,000
Mar 25, 202523.2623.3323.2523.2523.252,600
Mar 24, 202523.2423.3023.1823.3023.302,400
Mar 21, 202523.2923.2923.2523.2723.271,400
Mar 20, 202523.2623.2623.1523.1523.15900
Mar 19, 202523.3023.3123.2723.2823.282,600
Mar 18, 202523.3523.4323.1723.3123.313,700
Mar 17, 202523.6023.6423.4023.4023.408,800
Mar 14, 202523.5823.6023.5823.6023.601,100
Mar 13, 202523.5723.6023.3323.3723.374,500
Mar 12, 202523.4223.6423.4223.6423.647,000
Mar 11, 202523.2523.6223.1023.6223.625,800
Mar 10, 202523.1823.1823.1823.1823.18600
Mar 7, 202523.0923.3323.0923.1723.172,300
Mar 6, 202523.1923.2423.1523.2423.241,000
Mar 5, 202523.6023.6023.1023.2923.294,300
Mar 4, 202523.6823.8923.6223.6223.6213,200
Mar 3, 202523.7023.7023.6423.6623.663,400
Feb 28, 2025 0.48 Dividend
Feb 28, 202523.6023.8923.6023.6323.635,200
Feb 27, 202523.7523.8023.7523.8023.321,100
Feb 26, 202523.7323.8823.6023.7923.313,800
Feb 25, 202523.8023.8923.6423.7223.248,400
Feb 24, 202523.6423.8023.6323.7923.314,900
Feb 21, 202523.7023.8023.6323.6323.163,200
Feb 20, 202523.8223.8323.6123.8223.342,900
Feb 19, 202523.8023.8323.6323.7923.318,300
Feb 18, 202523.9023.9023.3023.6523.1715,000
Feb 14, 202523.8023.8323.6923.6923.221,500
Feb 13, 202523.7023.7723.6623.7323.261,700
Feb 12, 202523.7823.8023.6323.6923.221,800
Feb 11, 202523.8923.9023.6323.6423.165,500
Feb 10, 202523.8323.8923.7723.8923.412,000
Feb 7, 202523.6623.8923.6523.7723.293,000
Feb 6, 202523.9323.9323.7723.8123.331,400
Feb 5, 202523.6523.9323.6523.9323.454,200
Feb 4, 202523.6323.6323.5123.6323.163,500
Feb 3, 202523.6323.6323.4823.6323.161,400
Jan 31, 202523.5923.6023.1723.6023.131,400
Jan 30, 202523.4023.6323.3723.6023.133,800
Jan 29, 202523.6523.6523.3123.5223.052,800
Jan 28, 202523.5023.6523.0923.4022.939,800
Jan 27, 202523.3123.6523.3123.4823.013,300
Jan 24, 202523.2523.6523.2323.3522.893,700
Jan 23, 202523.3023.5323.3023.5323.065,500
Jan 22, 202523.2323.4923.0823.4923.0211,800
Jan 21, 202523.2923.3323.2923.3022.835,800
Jan 17, 202523.2923.2923.2323.2622.793,200
Jan 16, 202523.3023.3023.2523.2522.782,900
Jan 15, 202522.8422.9222.8422.9222.46900
Jan 14, 202522.9923.1722.9023.1022.642,300
Jan 13, 202522.8923.1122.8322.8522.394,000
Jan 10, 202523.0023.1122.6523.1122.654,400
Jan 8, 202522.9823.0622.7522.9822.523,800
Jan 7, 202522.8423.0122.7522.9022.443,600
Jan 6, 202523.0823.2723.0523.0522.596,100
Jan 3, 202523.0023.2723.0023.1522.699,900
Jan 2, 202522.6522.9622.6522.8522.393,100
Dec 31, 202422.8823.0022.8822.9422.4815,700
Dec 30, 202423.1523.2922.5522.9822.5213,100
Dec 27, 202423.5823.6023.2723.2922.826,500
Dec 26, 202423.1523.1523.0123.1522.693,000
Dec 24, 202423.0323.4723.0023.0022.545,200
Dec 23, 202423.6623.6623.1623.3022.831,900
Dec 20, 202422.9123.3522.8823.3522.883,300
Dec 19, 202423.2323.5023.0923.2522.782,000
Dec 18, 202423.2223.5023.2223.2522.781,800
Dec 17, 202423.1223.5522.8023.2022.7412,900
Dec 16, 202423.5523.6723.0023.5723.1016,200
Dec 13, 202423.7423.7422.7223.5023.0311,800
Dec 12, 202423.4023.7723.3323.7423.269,000
Dec 11, 202423.6023.9322.7923.5023.038,200
Dec 10, 202423.4023.6123.1323.1322.678,300
Dec 9, 202423.4523.4523.3523.3522.881,400
Dec 6, 202423.7923.7923.6723.7523.271,900
Dec 5, 202424.0024.0023.8023.8023.324,200
Dec 4, 202424.0524.3423.8424.0023.521,800
Dec 3, 202424.1824.1823.8223.9523.471,300
Dec 2, 202424.0024.4423.2224.2523.762,900
Nov 29, 2024 0.48 Dividend
Nov 29, 202424.3524.5024.0024.0023.521,400
Nov 27, 202423.9924.1523.9024.0823.134,800
Nov 26, 202423.8023.9023.7123.8422.906,200
Nov 25, 202423.8423.8523.5723.8522.914,300
Nov 22, 202423.6123.8423.6123.7722.831,900
Nov 21, 202423.7123.8923.6723.8922.955,300
Nov 20, 202423.8723.9023.2023.6722.748,500
Nov 19, 202423.5423.9023.5323.8822.947,500
Nov 18, 202423.6923.6923.2023.4922.566,200
Nov 15, 202423.6523.6523.6523.6522.72900
Nov 14, 202423.7023.8323.5023.7322.792,000
Nov 13, 202423.4923.9023.3523.7622.8212,700
Nov 12, 202423.4023.4623.1523.4622.531,600
Nov 11, 202423.3623.4123.3523.3522.431,100
Nov 8, 202423.1223.3823.0023.2622.342,500
Nov 7, 202423.3123.3923.1423.3922.474,900
Nov 6, 202422.8523.2522.8522.9722.0615,800
Nov 5, 202422.9322.9422.8822.9222.021,700
Nov 4, 202422.9122.9922.9122.9922.081,300
Nov 1, 202423.0023.0022.9523.0022.096,400
Oct 31, 202422.8522.9022.8522.9021.992,800
Oct 30, 202422.8822.9022.6022.8921.995,700
Oct 29, 202422.7522.8822.5722.8121.9110,900
Oct 28, 202422.8522.9022.7022.8721.9715,700
Oct 25, 202422.7622.9222.7622.9222.021,500
Oct 24, 202422.8522.9422.6922.9422.031,500
Oct 23, 202422.9022.9022.6022.6621.772,900
Oct 22, 202422.6922.9222.6822.7621.863,200
Oct 21, 202422.9522.9522.6022.6821.796,000
Oct 18, 202422.8922.9222.8622.8721.973,500
Oct 17, 202422.9822.9822.8022.9022.005,600
Oct 16, 202422.9922.9922.7522.9222.026,100
Oct 15, 202422.8422.9922.6522.7521.853,600
Oct 14, 202422.7422.7522.7222.7521.851,700
Oct 11, 202422.7322.9422.7322.8521.951,900
Oct 10, 202422.8022.9722.7922.7921.891,000
Oct 9, 202422.7022.9422.6522.7421.847,700
Oct 8, 202422.7222.7522.6522.6621.775,100
Oct 7, 202422.7022.7022.7022.7021.80700
Oct 4, 202422.6622.8622.6522.8621.96600
Oct 3, 202422.8722.8722.6222.6821.784,500
Oct 2, 202422.8222.8422.5622.8021.904,300
Oct 1, 202422.7522.9422.7122.8321.934,100
Sep 30, 202422.9322.9322.6122.7521.859,700
Sep 27, 202423.0323.1422.8022.8021.906,600
Sep 26, 202422.9023.0122.8423.0022.094,600
Sep 25, 202423.0023.0022.7923.0022.094,700
Sep 24, 202422.8523.1422.7822.9022.006,400
Sep 23, 202422.8822.9522.7922.9022.003,500
Sep 20, 202422.9923.0422.8322.9722.065,100
Sep 19, 202422.8323.0422.7722.8821.986,900
Sep 18, 202422.8723.0522.7622.8021.907,200
Sep 17, 202422.8622.9722.7522.7521.853,900
Sep 16, 202422.8523.0322.7522.8621.964,900
Sep 13, 202422.9823.0522.5522.7021.807,000
Sep 12, 202422.9122.9822.9022.9322.033,700
Sep 11, 202422.9422.9422.9422.9422.03500
Sep 10, 202422.8522.9422.8422.9422.031,100
Sep 9, 202422.7622.7722.7622.7721.87600
Sep 6, 202422.7722.9322.5622.5621.672,300
Sep 5, 202422.7022.8922.6222.7821.884,900
Sep 4, 202422.6722.7522.6122.7221.823,300
Sep 3, 202422.6422.7522.5522.6521.762,800
Aug 30, 2024 0.48 Dividend
Aug 30, 202422.5323.1022.3722.5621.676,500
Aug 29, 202423.0123.1222.8023.0221.654,800
Aug 28, 202423.0023.1622.8022.8021.4511,300
Aug 27, 202423.2223.2222.8223.0021.631,900
Aug 26, 202423.0323.2522.8623.2521.872,500
Aug 23, 202422.9023.0822.8722.8921.532,200
Aug 22, 202422.8822.9422.7322.7321.382,300
Aug 21, 202422.9823.1022.5922.7021.3510,200
Aug 20, 202422.6522.9722.6122.9421.585,800
Aug 19, 202422.6722.8422.5022.7521.4012,200
Aug 16, 202422.7622.8122.6522.8121.464,300
Aug 15, 202423.0623.5022.5222.9021.5411,700
Aug 14, 202422.9923.0022.6523.0021.6315,300
Aug 13, 202422.9022.9822.6622.9821.627,100
Aug 12, 202423.0723.1522.8022.8021.443,300
Aug 9, 202423.0223.2323.0223.0321.662,100
Aug 8, 202423.1023.2423.0023.0221.664,200
Aug 7, 202423.0523.0922.8022.9721.617,900
Aug 6, 202422.8323.4722.8323.2421.862,900
Aug 5, 202422.5322.9722.5322.6921.341,200
Aug 2, 202423.1423.1422.4122.7021.353,900
Aug 1, 202423.2423.2522.2722.2720.951,400
Jul 31, 202423.2523.2522.8023.2421.863,500
Jul 30, 202423.0023.2122.8923.0021.635,000
Jul 29, 202422.6523.0022.1722.9421.586,900
Jul 26, 202422.6722.9722.6322.9721.612,200
Jul 25, 202422.2722.9322.1722.6321.294,800
Jul 24, 202422.7522.7522.1722.2220.9013,600
Jul 23, 202423.0723.3022.9523.0121.647,500
Jul 22, 202423.2023.2823.1023.2821.902,500
Jul 19, 202423.2023.2023.2023.2021.82500
Jul 18, 202423.2523.2823.1323.2021.821,000
Jul 17, 202423.2723.2723.0023.2021.822,400
Jul 16, 202423.2823.3722.9523.1021.738,100
Jul 15, 202422.6622.9822.6622.9321.572,300
Jul 12, 202422.2522.9122.2522.6621.316,300
Jul 11, 202422.2322.3522.2022.2520.933,000
Jul 10, 202423.1123.1122.0422.3721.049,200
Jul 9, 202423.2923.3823.0523.1121.741,700
Jul 8, 202423.4023.4523.2523.2521.874,400
Jul 5, 202423.5023.5023.5023.5022.11700
Jul 3, 202423.1723.6023.1723.4122.026,900
Jul 2, 202422.9823.2322.9823.2021.822,500
Jul 1, 202422.9523.4022.9022.9921.631,800
Jun 28, 202423.3223.3223.1323.1321.75700
Jun 27, 202423.3823.5923.2023.3521.969,300
Jun 26, 202423.0523.2022.9323.2021.824,400
Jun 25, 202423.0023.3023.0023.2021.822,800
Jun 24, 202422.7023.3022.7022.8321.47900
Jun 21, 202422.9823.2722.8223.2721.892,400
Jun 20, 202422.5323.2422.5323.0621.692,900
Jun 18, 202422.6222.6222.6122.6121.273,300
Jun 17, 202423.8423.8422.6022.6021.265,100
Jun 14, 202422.6123.2122.0622.5021.174,400
Jun 13, 202422.6022.7822.6022.7821.43500
Jun 12, 202422.1422.4922.0322.2520.936,200
Jun 11, 202422.3022.3522.3022.3521.021,200
Jun 10, 202422.2022.3021.9022.3020.981,100
Jun 7, 202422.2822.2822.0522.1420.821,500
Jun 6, 202422.1422.1422.1422.1420.831,100
Jun 5, 202422.0622.1121.9022.1120.802,400
Jun 4, 202421.7421.7421.7421.7420.452,300
Jun 3, 202422.0122.1821.6621.9620.662,500
May 31, 2024 0.48 Dividend
May 31, 202422.1622.4022.0122.0120.702,600
May 30, 202422.5022.8322.3822.3820.603,600
May 29, 202422.0523.0922.0522.3020.531,100
May 28, 202422.4822.9422.2522.3120.548,300
May 24, 202422.4522.4622.1622.3220.551,200
May 23, 202422.2322.3522.1922.1920.43900
May 22, 202422.1622.5622.0722.1020.354,100
May 21, 202422.4922.8022.1522.1620.407,000
May 20, 202422.7322.7822.1622.3620.584,700
May 17, 202422.6523.0222.6522.8020.994,600
May 16, 202423.2823.4822.5222.8221.017,000
May 15, 202423.3923.6023.2523.2721.423,200
May 14, 202423.2423.4223.2423.3821.523,200
May 13, 202423.1623.6723.1623.4521.594,000
May 10, 202423.0023.4323.0023.4021.54900
May 9, 202422.8223.0022.8222.9521.123,000
May 8, 202422.5522.9722.5322.7520.945,600
May 7, 202422.7222.9722.3622.7220.926,100
May 6, 202422.5423.0022.5423.0021.172,900
May 3, 202422.7122.7122.5422.5420.751,600
May 2, 202422.7922.7922.7922.7920.98-
May 1, 202422.4722.7922.4722.7920.982,400
Apr 30, 202422.3322.6822.1722.1720.412,200
Apr 29, 202422.4522.4522.2022.3320.551,400
Apr 26, 202422.1922.4022.1922.2120.455,900
Apr 25, 202421.9522.8021.9522.4620.681,100
Apr 24, 202422.2522.2621.9922.0120.265,600
Apr 23, 202422.8322.8322.2222.2220.464,900
Apr 22, 202422.9822.9821.7422.7620.965,400
Apr 19, 202422.5422.5422.5422.5420.75-
Apr 18, 202422.4023.1921.7622.5420.757,700
Apr 17, 202423.4223.8322.4022.7720.972,800
Apr 16, 202422.5423.3222.5422.6520.852,900
Apr 15, 202423.1023.1722.6422.7020.904,000
Apr 12, 202423.1723.1723.1523.1721.33700

Related Tickers

SLMBP SLM Corporation
70.07
+0.58%
 
OMCC Old Market Capital Corporation
5.95
-1.16%
 
AGM-PD Federal Agricultural Mortgage Corporation
21.49
+0.61%
 
COF-PK Capital One Financial Corporation
16.53
-0.84%
 
COF-PN Capital One Financial Corporation
15.34
-0.65%
 
MCVT Mill City Ventures III, Ltd.
1.4200
+5.19%
 
COF-PJ Capital One Financial Corporation
17.00
-1.16%
 
SYF-PA Synchrony Financial
16.91
+0.48%
 
SYF-PB Synchrony Financial
23.45
-0.64%
 
FCFS FirstCash Holdings, Inc.
120.62
+1.05%