Atlanticus Corporation (ATLCP)
NASDAQ: ATLCP
· Real-Time Price · USD
23.07
0.13 (0.57%)
At close: Aug 19, 2025, 1:20 PM
ATLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.09 | 23.10 | 22.92 | 22.94 | 22.94 | -0.39% | 3,667 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.00 | 23.03 | 23.03 | -0.69% | 1,756 |
| Aug 14, 2025 | 23.20 | 23.33 | 22.85 | 23.19 | 23.19 | -0.04% | 7,200 |
| Aug 13, 2025 | 23.39 | 23.39 | 23.20 | 23.20 | 23.20 | -0.34% | 4,202 |
| Aug 12, 2025 | 23.28 | 23.31 | 23.25 | 23.28 | 23.28 | 0.22% | 4,700 |
| Aug 11, 2025 | 23.20 | 23.25 | 23.20 | 23.23 | 23.23 | 0.43% | 4,700 |
| Aug 8, 2025 | 23.20 | 23.20 | 23.12 | 23.13 | 23.13 | 0.48% | 2,500 |
| Aug 7, 2025 | 23.04 | 23.18 | 23.01 | 23.02 | 23.02 | -0.78% | 6,225 |
| Aug 6, 2025 | 23.06 | 23.20 | 23.04 | 23.20 | 23.20 | 0.65% | 11,446 |
| Aug 5, 2025 | 22.50 | 23.25 | 22.47 | 23.05 | 23.05 | 2.26% | 15,019 |
| Aug 4, 2025 | 22.37 | 22.54 | 22.20 | 22.54 | 22.54 | 0.76% | 8,433 |
| Aug 1, 2025 | 22.19 | 22.45 | 22.19 | 22.37 | 22.37 | 1.22% | 7,100 |
| Jul 31, 2025 | 21.89 | 22.19 | 21.89 | 22.10 | 22.10 | 0.45% | 15,000 |
| Jul 30, 2025 | 21.96 | 22.25 | 21.96 | 22.00 | 22.00 | 0.96% | 8,800 |
| Jul 29, 2025 | 22.23 | 22.56 | 21.78 | 21.79 | 21.79 | -1.00% | 27,886 |
| Jul 28, 2025 | 22.10 | 22.36 | 22.00 | 22.01 | 22.01 | 0.05% | 9,300 |
| Jul 25, 2025 | 22.01 | 22.06 | 22.00 | 22.00 | 22.00 | -0.18% | 7,530 |
| Jul 24, 2025 | 22.00 | 22.05 | 22.00 | 22.04 | 22.04 | 0.18% | 13,300 |
| Jul 23, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.18% | 26,646 |
| Jul 22, 2025 | 22.06 | 22.07 | 22.00 | 22.04 | 22.04 | -0.05% | 4,235 |