NasdaqGS - Nasdaq Real Time Price USD

Atlanticus Holdings Corporation (ATLCP)

Compare
23.15 +0.09 (+0.39%)
As of 10:21:31 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 23.15 23.15 23.15 23.15 23.15 225
Dec 24, 2024 23.03 23.47 23.00 23.00 23.00 5,200
Dec 23, 2024 23.66 23.66 23.16 23.30 23.30 1,900
Dec 20, 2024 22.91 23.35 22.88 23.35 23.35 3,300
Dec 19, 2024 23.23 23.50 23.09 23.25 23.25 2,000
Dec 18, 2024 23.22 23.50 23.22 23.25 23.25 1,800
Dec 17, 2024 23.12 23.55 22.80 23.20 23.20 12,900
Dec 16, 2024 23.55 23.67 23.00 23.57 23.57 16,200
Dec 13, 2024 23.74 23.74 22.72 23.50 23.50 11,800
Dec 12, 2024 23.40 23.77 23.33 23.74 23.74 9,000
Dec 11, 2024 23.60 23.93 22.79 23.50 23.50 8,200
Dec 10, 2024 23.40 23.61 23.13 23.13 23.13 8,300
Dec 9, 2024 23.45 23.45 23.35 23.35 23.35 1,400
Dec 6, 2024 23.79 23.79 23.67 23.75 23.75 1,900
Dec 5, 2024 24.00 24.00 23.80 23.80 23.80 4,200
Dec 4, 2024 24.05 24.34 23.84 24.00 24.00 1,800
Dec 3, 2024 24.18 24.18 23.82 23.95 23.95 1,300
Dec 2, 2024 24.00 24.44 23.22 24.25 24.25 2,900
Nov 29, 2024 0.48 Dividend
Nov 29, 2024 24.35 24.50 24.00 24.00 24.00 1,400
Nov 27, 2024 23.99 24.15 23.90 24.08 23.60 4,800
Nov 26, 2024 23.80 23.90 23.71 23.84 23.37 6,200
Nov 25, 2024 23.84 23.85 23.57 23.85 23.38 4,300
Nov 22, 2024 23.61 23.84 23.61 23.77 23.30 1,900
Nov 21, 2024 23.71 23.89 23.67 23.89 23.41 5,300
Nov 20, 2024 23.87 23.90 23.20 23.67 23.20 8,500
Nov 19, 2024 23.54 23.90 23.53 23.88 23.41 7,500
Nov 18, 2024 23.69 23.69 23.20 23.49 23.02 6,200
Nov 15, 2024 23.65 23.65 23.65 23.65 23.18 900
Nov 14, 2024 23.70 23.83 23.50 23.73 23.26 2,000
Nov 13, 2024 23.49 23.90 23.35 23.76 23.29 12,700
Nov 12, 2024 23.40 23.46 23.15 23.46 23.00 1,600
Nov 11, 2024 23.36 23.41 23.35 23.35 22.89 1,100
Nov 8, 2024 23.12 23.38 23.00 23.26 22.80 2,500
Nov 7, 2024 23.31 23.39 23.14 23.39 22.93 4,900
Nov 6, 2024 22.85 23.25 22.85 22.97 22.52 15,800
Nov 5, 2024 22.93 22.94 22.88 22.92 22.47 1,700
Nov 4, 2024 22.91 22.99 22.91 22.99 22.53 1,300
Nov 1, 2024 23.00 23.00 22.95 23.00 22.54 6,400
Oct 31, 2024 22.85 22.90 22.85 22.90 22.44 2,800
Oct 30, 2024 22.88 22.90 22.60 22.89 22.44 5,700
Oct 29, 2024 22.75 22.88 22.57 22.81 22.36 10,900
Oct 28, 2024 22.85 22.90 22.70 22.87 22.42 15,700
Oct 25, 2024 22.76 22.92 22.76 22.92 22.47 1,500
Oct 24, 2024 22.85 22.94 22.69 22.94 22.49 1,500
Oct 23, 2024 22.90 22.90 22.60 22.66 22.21 2,900
Oct 22, 2024 22.69 22.92 22.68 22.76 22.31 3,200
Oct 21, 2024 22.95 22.95 22.60 22.68 22.23 6,000
Oct 18, 2024 22.89 22.92 22.86 22.87 22.42 3,500
Oct 17, 2024 22.98 22.98 22.80 22.90 22.45 5,600
Oct 16, 2024 22.99 22.99 22.75 22.92 22.47 6,100
Oct 15, 2024 22.84 22.99 22.65 22.75 22.30 3,600
Oct 14, 2024 22.74 22.75 22.72 22.75 22.30 1,700
Oct 11, 2024 22.73 22.94 22.73 22.85 22.40 1,900
Oct 10, 2024 22.80 22.97 22.79 22.79 22.34 1,000
Oct 9, 2024 22.70 22.94 22.65 22.74 22.29 7,700
Oct 8, 2024 22.72 22.75 22.65 22.66 22.21 5,100
Oct 7, 2024 22.70 22.70 22.70 22.70 22.25 700
Oct 4, 2024 22.66 22.86 22.65 22.86 22.41 600
Oct 3, 2024 22.87 22.87 22.62 22.68 22.23 4,500
Oct 2, 2024 22.82 22.84 22.56 22.80 22.35 4,300
Oct 1, 2024 22.75 22.94 22.71 22.83 22.38 4,100
Sep 30, 2024 22.93 22.93 22.61 22.75 22.30 9,700
Sep 27, 2024 23.03 23.14 22.80 22.80 22.35 6,600
Sep 26, 2024 22.90 23.01 22.84 23.00 22.54 4,600
Sep 25, 2024 23.00 23.00 22.79 23.00 22.54 4,700
Sep 24, 2024 22.85 23.14 22.78 22.90 22.45 6,400
Sep 23, 2024 22.88 22.95 22.79 22.90 22.45 3,500
Sep 20, 2024 22.99 23.04 22.83 22.97 22.51 5,100
Sep 19, 2024 22.83 23.04 22.77 22.88 22.43 6,900
Sep 18, 2024 22.87 23.05 22.76 22.80 22.35 7,200
Sep 17, 2024 22.86 22.97 22.75 22.75 22.30 3,900
Sep 16, 2024 22.85 23.03 22.75 22.86 22.41 4,900
Sep 13, 2024 22.98 23.05 22.55 22.70 22.25 7,000
Sep 12, 2024 22.91 22.98 22.90 22.93 22.48 3,700
Sep 11, 2024 22.94 22.94 22.94 22.94 22.49 500
Sep 10, 2024 22.85 22.94 22.84 22.94 22.49 1,100
Sep 9, 2024 22.76 22.77 22.76 22.77 22.32 600
Sep 6, 2024 22.77 22.93 22.56 22.56 22.11 2,300
Sep 5, 2024 22.70 22.89 22.62 22.78 22.33 4,900
Sep 4, 2024 22.67 22.75 22.61 22.72 22.27 3,300
Sep 3, 2024 22.64 22.75 22.55 22.65 22.20 2,800
Aug 30, 2024 0.48 Dividend
Aug 30, 2024 22.53 23.10 22.37 22.56 22.11 6,500
Aug 29, 2024 23.01 23.12 22.80 23.02 22.10 4,800
Aug 28, 2024 23.00 23.16 22.80 22.80 21.89 11,300
Aug 27, 2024 23.22 23.22 22.82 23.00 22.08 1,900
Aug 26, 2024 23.03 23.25 22.86 23.25 22.32 2,500
Aug 23, 2024 22.90 23.08 22.87 22.89 21.97 2,200
Aug 22, 2024 22.88 22.94 22.73 22.73 21.82 2,300
Aug 21, 2024 22.98 23.10 22.59 22.70 21.79 10,200
Aug 20, 2024 22.65 22.97 22.61 22.94 22.02 5,800
Aug 19, 2024 22.67 22.84 22.50 22.75 21.84 12,200
Aug 16, 2024 22.76 22.81 22.65 22.81 21.89 4,300
Aug 15, 2024 23.06 23.50 22.52 22.90 21.98 11,700
Aug 14, 2024 22.99 23.00 22.65 23.00 22.08 15,300
Aug 13, 2024 22.90 22.98 22.66 22.98 22.06 7,100
Aug 12, 2024 23.07 23.15 22.80 22.80 21.88 3,300
Aug 9, 2024 23.02 23.23 23.02 23.03 22.11 2,100
Aug 8, 2024 23.10 23.24 23.00 23.02 22.10 4,200
Aug 7, 2024 23.05 23.09 22.80 22.97 22.05 7,900
Aug 6, 2024 22.83 23.47 22.83 23.24 22.31 2,900
Aug 5, 2024 22.53 22.97 22.53 22.69 21.78 1,200
Aug 2, 2024 23.14 23.14 22.41 22.70 21.79 3,900
Aug 1, 2024 23.24 23.25 22.27 22.27 21.38 1,400
Jul 31, 2024 23.25 23.25 22.80 23.24 22.31 3,500
Jul 30, 2024 23.00 23.21 22.89 23.00 22.08 5,000
Jul 29, 2024 22.65 23.00 22.17 22.94 22.02 6,900
Jul 26, 2024 22.67 22.97 22.63 22.97 22.05 2,200
Jul 25, 2024 22.27 22.93 22.17 22.63 21.72 4,800
Jul 24, 2024 22.75 22.75 22.17 22.22 21.33 13,600
Jul 23, 2024 23.07 23.30 22.95 23.01 22.09 7,500
Jul 22, 2024 23.20 23.28 23.10 23.28 22.35 2,500
Jul 19, 2024 23.20 23.20 23.20 23.20 22.27 500
Jul 18, 2024 23.25 23.28 23.13 23.20 22.27 1,000
Jul 17, 2024 23.27 23.27 23.00 23.20 22.27 2,400
Jul 16, 2024 23.28 23.37 22.95 23.10 22.18 8,100
Jul 15, 2024 22.66 22.98 22.66 22.93 22.01 2,300
Jul 12, 2024 22.25 22.91 22.25 22.66 21.75 6,300
Jul 11, 2024 22.23 22.35 22.20 22.25 21.36 3,000
Jul 10, 2024 23.11 23.11 22.04 22.37 21.47 9,200
Jul 9, 2024 23.29 23.38 23.05 23.11 22.18 1,700
Jul 8, 2024 23.40 23.45 23.25 23.25 22.32 4,400
Jul 5, 2024 23.50 23.50 23.50 23.50 22.56 700
Jul 3, 2024 23.17 23.60 23.17 23.41 22.47 6,900
Jul 2, 2024 22.98 23.23 22.98 23.20 22.27 2,500
Jul 1, 2024 22.95 23.40 22.90 22.99 22.07 1,800
Jun 28, 2024 23.32 23.32 23.13 23.13 22.20 700
Jun 27, 2024 23.38 23.59 23.20 23.35 22.41 9,300
Jun 26, 2024 23.05 23.20 22.93 23.20 22.27 4,400
Jun 25, 2024 23.00 23.30 23.00 23.20 22.27 2,800
Jun 24, 2024 22.70 23.30 22.70 22.83 21.91 900
Jun 21, 2024 22.98 23.27 22.82 23.27 22.34 2,400
Jun 20, 2024 22.53 23.24 22.53 23.06 22.13 2,900
Jun 18, 2024 22.62 22.62 22.61 22.61 21.70 3,300
Jun 17, 2024 23.84 23.84 22.60 22.60 21.69 5,100
Jun 14, 2024 22.61 23.21 22.06 22.50 21.60 4,400
Jun 13, 2024 22.60 22.78 22.60 22.78 21.87 500
Jun 12, 2024 22.14 22.49 22.03 22.25 21.36 6,200
Jun 11, 2024 22.30 22.35 22.30 22.35 21.45 1,200
Jun 10, 2024 22.20 22.30 21.90 22.30 21.41 1,100
Jun 7, 2024 22.28 22.28 22.05 22.14 21.25 1,500
Jun 6, 2024 22.14 22.14 22.14 22.14 21.25 1,100
Jun 5, 2024 22.06 22.11 21.90 22.11 21.22 2,400
Jun 4, 2024 21.74 21.74 21.74 21.74 20.87 2,300
Jun 3, 2024 22.01 22.18 21.66 21.96 21.08 2,500
May 31, 2024 0.48 Dividend
May 31, 2024 22.16 22.40 22.01 22.01 21.13 2,600
May 30, 2024 22.50 22.83 22.38 22.38 21.02 3,600
May 29, 2024 22.05 23.09 22.05 22.30 20.95 1,100
May 28, 2024 22.48 22.94 22.25 22.31 20.96 8,300
May 24, 2024 22.45 22.46 22.16 22.32 20.97 1,200
May 23, 2024 22.23 22.35 22.19 22.19 20.85 900
May 22, 2024 22.16 22.56 22.07 22.10 20.76 4,100
May 21, 2024 22.49 22.80 22.15 22.16 20.82 7,000
May 20, 2024 22.73 22.78 22.16 22.36 21.01 4,700
May 17, 2024 22.65 23.02 22.65 22.80 21.42 4,600
May 16, 2024 23.28 23.48 22.52 22.82 21.44 7,000
May 15, 2024 23.39 23.60 23.25 23.27 21.86 3,200
May 14, 2024 23.24 23.42 23.24 23.38 21.96 3,200
May 13, 2024 23.16 23.67 23.16 23.45 22.03 4,000
May 10, 2024 23.00 23.43 23.00 23.40 21.98 900
May 9, 2024 22.82 23.00 22.82 22.95 21.56 3,000
May 8, 2024 22.55 22.97 22.53 22.75 21.37 5,600
May 7, 2024 22.72 22.97 22.36 22.72 21.34 6,100
May 6, 2024 22.54 23.00 22.54 23.00 21.61 2,900
May 3, 2024 22.71 22.71 22.54 22.54 21.17 1,600
May 2, 2024 22.79 22.79 22.79 22.79 21.41 -
May 1, 2024 22.47 22.79 22.47 22.79 21.41 2,400
Apr 30, 2024 22.33 22.68 22.17 22.17 20.83 2,200
Apr 29, 2024 22.45 22.45 22.20 22.33 20.97 1,400
Apr 26, 2024 22.19 22.40 22.19 22.21 20.86 5,900
Apr 25, 2024 21.95 22.80 21.95 22.46 21.10 1,100
Apr 24, 2024 22.25 22.26 21.99 22.01 20.68 5,600
Apr 23, 2024 22.83 22.83 22.22 22.22 20.87 4,900
Apr 22, 2024 22.98 22.98 21.74 22.76 21.39 5,400
Apr 19, 2024 22.54 22.54 22.54 22.54 21.17 -
Apr 18, 2024 22.40 23.19 21.76 22.54 21.17 7,700
Apr 17, 2024 23.42 23.83 22.40 22.77 21.40 2,800
Apr 16, 2024 22.54 23.32 22.54 22.65 21.28 2,900
Apr 15, 2024 23.10 23.17 22.64 22.70 21.32 4,000
Apr 12, 2024 23.17 23.17 23.15 23.17 21.77 700
Apr 11, 2024 23.30 23.30 23.30 23.30 21.89 600
Apr 10, 2024 23.50 23.84 23.23 23.25 21.84 13,700
Apr 9, 2024 23.85 23.85 23.50 23.62 22.19 2,800
Apr 8, 2024 23.45 23.88 23.45 23.66 22.23 6,100
Apr 5, 2024 23.41 23.42 23.31 23.42 22.00 1,000
Apr 4, 2024 23.44 24.30 23.39 23.58 22.15 8,600
Apr 3, 2024 23.60 23.62 23.24 23.43 22.01 4,900
Apr 2, 2024 23.46 23.53 23.23 23.41 21.99 6,200
Apr 1, 2024 23.58 23.87 23.51 23.51 22.09 3,600
Mar 28, 2024 23.55 23.76 23.52 23.70 22.26 13,200
Mar 27, 2024 23.58 23.80 23.45 23.50 22.08 8,400
Mar 26, 2024 23.62 23.90 23.60 23.66 22.22 20,000
Mar 25, 2024 23.57 23.94 22.75 23.57 22.14 3,900
Mar 22, 2024 24.01 24.01 23.64 23.71 22.27 5,300
Mar 21, 2024 24.03 24.17 24.01 24.01 22.56 11,700
Mar 20, 2024 24.32 24.32 24.03 24.09 22.63 15,000
Mar 19, 2024 24.39 24.58 24.18 24.33 22.86 15,700
Mar 18, 2024 24.32 24.79 24.15 24.28 22.81 138,500
Mar 15, 2024 24.50 24.80 24.25 24.69 23.19 83,600
Mar 14, 2024 24.10 24.43 24.00 24.43 22.95 115,900
Mar 13, 2024 23.24 24.34 22.85 24.24 22.77 112,300
Mar 12, 2024 22.90 23.72 22.87 23.69 22.25 42,700
Mar 11, 2024 22.10 23.12 22.10 22.99 21.60 95,400
Mar 8, 2024 22.43 22.56 22.33 22.33 20.98 7,500
Mar 7, 2024 22.51 22.51 22.29 22.32 20.97 5,000
Mar 6, 2024 22.30 22.38 22.21 22.36 21.01 8,300
Mar 5, 2024 22.53 22.58 22.34 22.35 21.00 3,600
Mar 4, 2024 22.56 22.60 22.05 22.42 21.07 3,800
Mar 1, 2024 22.44 22.69 22.15 22.60 21.23 4,800
Feb 29, 2024 0.48 Dividend
Feb 29, 2024 22.30 22.45 22.15 22.45 21.09 6,600
Feb 28, 2024 22.27 22.78 22.26 22.57 20.76 19,600
Feb 27, 2024 22.08 22.45 22.08 22.31 20.52 7,400
Feb 26, 2024 22.16 22.25 22.05 22.25 20.46 5,400
Feb 23, 2024 22.23 22.23 22.15 22.16 20.38 2,800
Feb 22, 2024 21.97 22.27 21.88 22.19 20.41 2,900
Feb 21, 2024 21.97 21.98 21.80 21.95 20.18 4,700
Feb 20, 2024 21.73 21.98 21.73 21.98 20.21 1,800
Feb 16, 2024 21.90 21.99 21.64 21.71 19.96 4,200
Feb 15, 2024 21.70 22.00 21.60 21.90 20.14 4,800
Feb 14, 2024 21.70 22.00 21.50 21.82 20.07 5,600
Feb 13, 2024 21.60 21.97 21.60 21.66 19.92 3,900
Feb 12, 2024 21.97 22.00 21.72 21.95 20.18 3,400
Feb 9, 2024 21.77 21.89 21.70 21.89 20.13 3,000
Feb 8, 2024 21.76 21.96 21.61 21.80 20.05 6,200
Feb 7, 2024 21.85 22.00 21.85 21.88 20.12 5,200
Feb 6, 2024 22.02 22.02 21.82 21.83 20.07 5,200
Feb 5, 2024 21.83 22.10 21.82 21.94 20.17 6,100
Feb 2, 2024 21.56 22.29 21.56 22.00 20.23 5,500
Feb 1, 2024 21.67 22.56 21.49 22.22 20.43 10,600
Jan 31, 2024 21.81 21.83 21.62 21.63 19.89 11,200
Jan 30, 2024 21.95 22.06 21.70 21.95 20.18 3,300
Jan 29, 2024 21.63 21.88 21.63 21.88 20.12 3,400
Jan 26, 2024 22.12 22.12 20.75 21.76 20.01 35,100
Jan 25, 2024 22.51 22.51 22.03 22.22 20.43 11,800
Jan 24, 2024 23.03 23.17 22.27 22.65 20.83 40,700
Jan 23, 2024 22.82 22.90 22.80 22.89 21.05 1,800
Jan 22, 2024 22.82 22.90 22.75 22.90 21.06 5,200
Jan 19, 2024 22.80 22.90 22.74 22.80 20.97 9,500
Jan 18, 2024 22.88 22.88 22.71 22.87 21.03 1,400
Jan 17, 2024 22.71 22.90 22.70 22.80 20.97 2,800
Jan 16, 2024 22.72 22.90 22.70 22.70 20.87 3,000
Jan 12, 2024 22.83 22.99 22.80 22.92 21.08 3,800
Jan 11, 2024 22.80 22.94 22.77 22.88 21.04 3,100
Jan 10, 2024 22.83 22.90 22.60 22.65 20.83 3,400
Jan 9, 2024 22.66 22.88 22.65 22.88 21.04 1,600
Jan 8, 2024 22.70 22.95 22.51 22.94 21.09 5,100
Jan 5, 2024 22.67 22.73 22.67 22.73 20.90 500
Jan 4, 2024 22.67 22.67 22.61 22.66 20.83 1,300
Jan 3, 2024 22.62 23.08 22.51 22.78 20.95 5,300
Jan 2, 2024 22.80 22.80 22.75 22.75 20.92 1,000
Dec 29, 2023 22.82 22.89 22.60 22.78 20.95 4,800
Dec 28, 2023 22.54 22.89 22.51 22.71 20.88 4,000
Dec 27, 2023 22.75 22.90 22.75 22.84 21.00 2,100
Dec 26, 2023 22.82 23.00 22.12 22.94 21.10 8,500

Related Tickers

AGM-PG Federal Agricultural Mortgage Corporation
18.95
-0.30%
 
SYF-PB Synchrony Financial
25.79
-0.35%
 
SLMBP SLM Corporation
73.65
-0.53%
 
AGM-PF Federal Agricultural Mortgage Corporation
20.45
+0.53%
 
AGM-PE Federal Agricultural Mortgage Corporation
22.50
-0.71%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.37
+0.09%
 
SYF-PA Synchrony Financial
18.92
+0.38%
 
COF-PI Capital One Financial Corporation
18.84
-0.53%
 
COF-PL Capital One Financial Corporation
16.63
-0.31%
 
COF-PK Capital One Financial Corporation
17.71
+0.11%