Atlanticus Holdings Corporation (ATLC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.58 | 14.7885050048 | 30.97 | 35.83 | 30.82 | 17837 | 32.89524533 | CS |
| 4 | 1.94 | 5.77209163939 | 33.61 | 36 | 30 | 13702 | 33.14421193 | CS |
| 12 | 8.55 | 31.6666666667 | 27 | 36.765 | 25.4401 | 19854 | 32.0498692 | CS |
| 26 | 5.71 | 19.1353887399 | 29.84 | 36.765 | 23.095 | 18411 | 29.22894855 | CS |
| 52 | 6.53 | 22.5017229497 | 29.02 | 39.535 | 23.095 | 17294 | 30.63984975 | CS |
| 156 | -12.88 | -26.5950856907 | 48.43 | 91.9815 | 21.65 | 36825 | 47.40264429 | CS |
| 260 | 26.37 | 287.254901961 | 9.18 | 91.9815 | 5 | 36825 | 39.00624229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 35.55 | 1.07 | 3.10 | 35.59 | 35.6 | 34.7 | 8937 |
| 1726698900 | 34.48 | 0.25 | 0.73 | 34.43 | 35.83 | 34.06 | 8654 |
| 1726612500 | 34.23 | 2.68 | 8.49 | 32.08 | 34.24 | 32.08 | 23264 |
| 1726526100 | 31.55 | 0.15 | 0.48 | 31.63 | 32.1 | 31.1024 | 31715 |
| 1726266900 | 31.4 | 0.62 | 2.01 | 31.18 | 31.8 | 30.82 | 17076 |
| 1726180500 | 30.78 | 0 | 0.00 | 30.77 | 31.49 | 30.6 | 15048 |
| 1726094100 | 30.78 | 0.22 | 0.72 | 30.25 | 31.03 | 30 | 12335 |
| 1726007700 | 30.56 | -0.18 | -0.59 | 30.91 | 31 | 30.38 | 4309 |
| 1725921300 | 30.74 | -0.64 | -2.04 | 31.4 | 32.45 | 30.74 | 11770 |
| 1725662100 | 31.38 | -1.26 | -3.86 | 32.759999 | 32.77 | 31.38 | 7064 |
| 1725575700 | 32.64 | -0.47 | -1.42 | 33.5 | 33.8303 | 32.36 | 13353 |
| 1725489300 | 33.11 | 0.24 | 0.73 | 32.71 | 33.229999 | 32.27 | 12517 |
| 1725402900 | 32.869999 | -2.48 | -7.02 | 34.84 | 34.84 | 32.86 | 14123 |
| 1725057300 | 35.35 | -0.03 | -0.08 | 35.66 | 35.83 | 34.93 | 6344 |
| 1724970900 | 35.38 | 0.66 | 1.90 | 35.09 | 36 | 34.75 | 15843 |
| 1724884500 | 34.72 | -0.06 | -0.17 | 34.78 | 35.1 | 34.04 | 20357 |
| 1724798100 | 34.78 | 0.03 | 0.09 | 34.75 | 35.28 | 34.75 | 5885 |
| 1724711700 | 34.75 | -0.22 | -0.63 | 35.45 | 35.65 | 34.72 | 9665 |
| 1724452500 | 34.97 | 1.66 | 4.98 | 33.61 | 35.5679 | 33.61 | 23328 |
| 1724366100 | 33.31 | 0.45 | 1.37 | 32.61 | 33.6199 | 31.83 | 16504 |
| 1724279700 | 32.86 | -0.04 | -0.12 | 32.93 | 33.36 | 32.375 | 7368 |
| 1724193300 | 32.9 | -1.06 | -3.12 | 34 | 34.2 | 32.88 | 5830 |
| 1724106900 | 33.96 | 1.13 | 3.44 | 33.03 | 33.96 | 32.7 | 4929 |
| 1723847700 | 32.83 | -0.09 | -0.27 | 32.65 | 33.46 | 31.894 | 76242 |
| 1723761300 | 32.92 | 1.15 | 3.62 | 32.52 | 33.2319 | 31.49 | 7765 |
| 1723674900 | 31.77 | -0.71 | -2.19 | 32.68 | 32.68 | 31.25 | 20110 |
| 1723588500 | 32.479999 | 1.28 | 4.10 | 31.41 | 32.59 | 30.93 | 4836 |
| 1723502100 | 31.2 | 0.73 | 2.40 | 30.93 | 31.4 | 30.51 | 12816 |
| 1723242900 | 30.47 | -0.33 | -1.07 | 31.19 | 31.19 | 30.2 | 7065 |
| 1723156500 | 30.8 | 1.81 | 6.24 | 29.63 | 30.8 | 28.66 | 18477 |
| 1723070100 | 28.99 | -1.27 | -4.20 | 30.35 | 31.225 | 28.99 | 26450 |
| 1722983700 | 30.26 | 1.23 | 4.24 | 28.96 | 30.6199 | 28.9 | 12237 |
| 1722897300 | 29.03 | -1.34 | -4.41 | 27.74 | 29.35 | 25.4401 | 38654 |
| 1722638100 | 30.37 | -3.83 | -11.20 | 32.97 | 33.9961 | 30.19 | 37076 |
| 1722551700 | 34.2 | -1.57 | -4.39 | 35.81 | 36.06 | 33.119999 | 30431 |
| 1722465300 | 35.77 | 0.23 | 0.65 | 35.8 | 36.765 | 35.74 | 15149 |
| 1722378900 | 35.54 | 0.24 | 0.68 | 35.49 | 35.91 | 35.42 | 4551 |
| 1722292500 | 35.3 | -0.26 | -0.73 | 36.03 | 36.33 | 34.8301 | 13675 |
| 1722033300 | 35.56 | -0.43 | -1.19 | 36 | 36.13 | 35.39 | 28071 |
| 1721946900 | 35.99 | 1.36 | 3.93 | 34.86 | 36 | 34.3012 | 12630 |
| 1721860500 | 34.63 | -0.46 | -1.31 | 34.81 | 35.45 | 34.63 | 13215 |
| 1721774100 | 35.09 | 0.85 | 2.48 | 34.01 | 35.35 | 34.01 | 15387 |
| 1721687700 | 34.24 | 0.94 | 2.82 | 33.59 | 34.5 | 33.009999 | 10977 |
| 1721428500 | 33.299999 | -0.9 | -2.63 | 34.21 | 34.21 | 32.81 | 11193 |
| 1721342100 | 34.2 | -0.98 | -2.79 | 34.99 | 35.52 | 33.67 | 11836 |
| 1721255700 | 35.18 | -0.59 | -1.65 | 35.72 | 36.43 | 33.9519 | 34016 |
| 1721169300 | 35.77 | 2.12 | 6.30 | 34.12 | 36.02 | 34.12 | 26385 |
| 1721082900 | 33.65 | 0.15 | 0.45 | 33.93 | 34.38 | 33.15 | 17441 |
| 1720823700 | 33.5 | 0.28 | 0.84 | 33.59 | 33.94 | 33.375 | 16157 |
| 1720737300 | 33.22 | 1.14 | 3.55 | 32.64 | 33.409999 | 32.36 | 19109 |
| 1720650900 | 32.08 | 0.81 | 2.59 | 31.14 | 32.54 | 31.14 | 39906 |
| 1720564500 | 31.27 | 0.45 | 1.46 | 30.9 | 31.53 | 30.56 | 39645 |
| 1720478100 | 30.82 | 0.52 | 1.72 | 30.53 | 30.84 | 30.31 | 16264 |
| 1720218900 | 30.3 | -0.05 | -0.16 | 30.24 | 30.51 | 29.52 | 30294 |
| 1720040640 | 30.35 | 0.25 | 0.83 | 30.35 | 30.35 | 29.69 | 11378 |
| 1719959700 | 30.1 | 1.58 | 5.54 | 28.86 | 30.18 | 28.73 | 13429 |
| 1719873300 | 28.52 | 1.61 | 5.98 | 28.04 | 28.7 | 27.68 | 33644 |
| 1719614100 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1719527700 | 26.91 | 0.67 | 2.55 | 26.42 | 27.05 | 26.42 | 19995 |
| 1719441300 | 26.24 | 0.12 | 0.46 | 25.95 | 26.64 | 25.74 | 14526 |
| 1719354900 | 26.12 | -1.33 | -4.85 | 27.4 | 27.4 | 25.75 | 14747 |
| 1719268500 | 27.45 | -0.31 | -1.12 | 27.9 | 28.08 | 27.18 | 11047 |
| 1719009300 | 27.76 | 0.47 | 1.72 | 27.09 | 28 | 26.99 | 25904 |
| 1718922900 | 27.29 | -0.25 | -0.91 | 27.37 | 27.7446 | 27.18 | 6128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
