Atlanticus Corporation (ATLCP)
NASDAQ: ATLCP
· Real-Time Price · USD
24.48
-0.23 (-0.94%)
At close: Oct 03, 2025, 3:57 PM
24.43
-0.20%
After-hours: Oct 03, 2025, 04:10 PM EDT
ATLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.49 | 24.49 | 24.20 | 24.20 | 24.20 | -2.06% | 977 |
| Oct 2, 2025 | 24.49 | 24.71 | 24.49 | 24.71 | 24.71 | 0.16% | 1,306 |
| Oct 1, 2025 | 24.15 | 24.75 | 24.15 | 24.67 | 24.67 | 0.45% | 8,489 |
| Sep 30, 2025 | 24.24 | 24.65 | 24.05 | 24.56 | 24.56 | 1.36% | 3,402 |
| Sep 29, 2025 | 24.31 | 24.42 | 24.23 | 24.23 | 24.23 | -0.98% | 3,599 |
| Sep 26, 2025 | 24.59 | 24.66 | 24.20 | 24.47 | 24.47 | -0.65% | 6,500 |
| Sep 25, 2025 | 24.75 | 24.82 | 24.37 | 24.63 | 24.63 | -0.89% | 7,444 |
| Sep 24, 2025 | 24.43 | 24.85 | 24.43 | 24.85 | 24.85 | 0.00% | 5,200 |
| Sep 23, 2025 | 24.26 | 25.00 | 24.26 | 24.85 | 24.85 | 1.02% | 5,334 |
| Sep 22, 2025 | 24.51 | 24.67 | 24.41 | 24.60 | 24.60 | 0.04% | 5,600 |
| Sep 19, 2025 | 24.68 | 24.68 | 24.23 | 24.59 | 24.59 | -0.36% | 8,205 |
| Sep 18, 2025 | 24.66 | 24.71 | 24.56 | 24.68 | 24.68 | -0.12% | 8,243 |
| Sep 17, 2025 | 24.37 | 24.71 | 24.37 | 24.71 | 24.71 | 1.44% | 5,808 |
| Sep 16, 2025 | 24.27 | 24.45 | 24.26 | 24.36 | 24.36 | 0.25% | 8,400 |
| Sep 15, 2025 | 24.00 | 24.50 | 23.94 | 24.30 | 24.30 | 1.33% | 13,500 |
| Sep 12, 2025 | 23.99 | 24.00 | 23.98 | 23.98 | 23.98 | 0.17% | 2,700 |
| Sep 11, 2025 | 23.80 | 23.94 | 23.78 | 23.94 | 23.94 | 0.72% | 1,131 |
| Sep 10, 2025 | 23.67 | 23.77 | 23.67 | 23.77 | 23.77 | 0.17% | 1,832 |
| Sep 9, 2025 | 23.88 | 23.88 | 23.56 | 23.73 | 23.73 | -0.29% | 4,570 |
| Sep 8, 2025 | 23.57 | 23.82 | 23.57 | 23.80 | 23.80 | 0.38% | 7,400 |
Page 1 of 55