Atlanticus Corporation 9... (ATLCZ)
NASDAQ: ATLCZ
· Real-Time Price · USD
25.50
-0.01 (-0.04%)
At close: Aug 27, 2025, 10:13 AM
ATLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.50 | 25.52 | 25.46 | 25.51 | 25.51 | 0.04% | 33,142 |
| Aug 25, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.50 | -0.20% | 7,800 |
| Aug 22, 2025 | 25.57 | 25.59 | 25.45 | 25.55 | 25.55 | 0.16% | 25,600 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.43 | 25.51 | 25.51 | -0.35% | 34,800 |
| Aug 20, 2025 | 25.49 | 25.60 | 25.43 | 25.60 | 25.60 | 0.00% | 32,500 |
| Aug 19, 2025 | 25.42 | 25.64 | 25.42 | 25.60 | 25.60 | 0.12% | 29,300 |
| Aug 18, 2025 | 25.49 | 25.60 | 25.45 | 25.57 | 25.57 | 0.31% | 33,900 |
| Aug 15, 2025 | 25.45 | 25.50 | 25.40 | 25.49 | 25.49 | 0.20% | 40,900 |
| Aug 14, 2025 | 25.36 | 25.49 | 25.35 | 25.44 | 25.44 | 0.24% | 34,900 |
| Aug 13, 2025 | 25.40 | 25.45 | 25.33 | 25.38 | 25.38 | 0.12% | 12,700 |
| Aug 12, 2025 | 25.37 | 25.40 | 25.25 | 25.35 | 25.35 | 0.24% | 23,300 |
| Aug 11, 2025 | 25.30 | 25.43 | 25.29 | 25.29 | 25.29 | 0.28% | 21,700 |
| Aug 8, 2025 | 25.22 | 25.35 | 25.06 | 25.22 | 25.22 | 0.04% | 18,000 |
| Aug 7, 2025 | 25.31 | 25.35 | 25.15 | 25.21 | 25.21 | -0.36% | 12,100 |
| Aug 6, 2025 | 25.28 | 25.36 | 25.28 | 25.30 | 25.30 | 0.20% | 9,500 |
| Aug 5, 2025 | 25.32 | 25.33 | 25.20 | 25.25 | 25.25 | -0.28% | 30,300 |
| Aug 4, 2025 | 25.24 | 25.35 | 25.18 | 25.32 | 25.32 | 0.32% | 37,100 |
| Aug 1, 2025 | 25.07 | 25.25 | 25.07 | 25.24 | 25.24 | 0.12% | 20,800 |
| Jul 31, 2025 | 25.10 | 25.28 | 25.08 | 25.21 | 25.21 | 0.48% | 65,100 |
| Jul 30, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 25.09 | 0.28% | 4,600 |