Atlanticus Corporation (ATLC)
NASDAQ: ATLC
· Real-Time Price · USD
65.57
3.50 (5.64%)
At close: Aug 22, 2025, 3:59 PM
65.57
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.14 | 65.95 | 61.82 | 65.57 | 65.57 | 5.64% | 60,131 |
| Aug 21, 2025 | 62.87 | 62.87 | 60.97 | 62.07 | 62.07 | -1.10% | 30,601 |
| Aug 20, 2025 | 62.92 | 63.29 | 61.01 | 62.76 | 62.76 | -0.63% | 44,127 |
| Aug 19, 2025 | 63.10 | 63.74 | 62.47 | 63.16 | 63.16 | -0.21% | 35,200 |
| Aug 18, 2025 | 61.35 | 64.44 | 60.00 | 63.29 | 63.29 | 3.16% | 97,500 |
| Aug 15, 2025 | 63.12 | 63.12 | 60.61 | 61.35 | 61.35 | -1.29% | 35,102 |
| Aug 14, 2025 | 61.69 | 62.41 | 60.43 | 62.15 | 62.15 | -0.13% | 30,911 |
| Aug 13, 2025 | 60.00 | 62.86 | 60.00 | 62.23 | 62.23 | 2.44% | 61,000 |
| Aug 12, 2025 | 60.43 | 60.85 | 59.33 | 60.75 | 60.75 | 2.07% | 78,000 |
| Aug 11, 2025 | 57.49 | 61.65 | 56.74 | 59.52 | 59.52 | 4.75% | 89,316 |
| Aug 8, 2025 | 51.16 | 57.48 | 51.16 | 56.82 | 56.82 | 14.53% | 66,714 |
| Aug 7, 2025 | 50.75 | 50.82 | 49.05 | 49.61 | 49.61 | -0.56% | 18,300 |
| Aug 6, 2025 | 49.48 | 49.94 | 49.25 | 49.89 | 49.89 | 0.65% | 18,600 |
| Aug 5, 2025 | 49.52 | 49.58 | 48.54 | 49.57 | 49.57 | 1.31% | 26,636 |
| Aug 4, 2025 | 48.16 | 49.49 | 48.06 | 48.93 | 48.93 | 1.90% | 32,411 |
| Aug 1, 2025 | 48.74 | 48.74 | 46.93 | 48.02 | 48.02 | -3.24% | 48,800 |
| Jul 31, 2025 | 49.01 | 50.10 | 49.01 | 49.63 | 49.63 | 0.16% | 31,141 |
| Jul 30, 2025 | 49.02 | 50.43 | 48.96 | 49.55 | 49.55 | 1.33% | 41,200 |
| Jul 29, 2025 | 50.78 | 50.95 | 48.39 | 48.90 | 48.90 | -2.84% | 51,328 |
| Jul 28, 2025 | 50.41 | 50.79 | 49.39 | 50.33 | 50.33 | 0.18% | 33,300 |