Atlanticus Holdings Corporation (ATLCL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 0.795015040825 | 23.27 | 23.5 | 23.2 | 5386 | 23.34321988 | CS |
| 4 | 0.575 | 2.51311188811 | 22.88 | 23.5 | 22.71 | 5223 | 23.09782141 | CS |
| 12 | 0.835 | 3.69142351901 | 22.62 | 23.5 | 21.76 | 7291 | 22.73091357 | CS |
| 26 | -0.365 | -1.53232577666 | 23.82 | 24.05 | 21.68 | 8320 | 22.77593123 | CS |
| 52 | 1.175 | 5.27378815081 | 22.28 | 24.315 | 21.095 | 7293 | 22.89269197 | CS |
| 156 | -1.745 | -6.9246031746 | 25.2 | 25.7 | 19.0074 | 9911 | 23.91302137 | CS |
| 260 | -1.745 | -6.9246031746 | 25.2 | 25.7 | 19.0074 | 9911 | 23.91302137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 23.455 | 0.04 | 0.17 | 23.45 | 23.5 | 23.4 | 3899 |
| 1726612500 | 23.415 | 0.02 | 0.11 | 23.45 | 23.5 | 23.415 | 3879 |
| 1726526100 | 23.39 | 0 | 0.02 | 23.5 | 23.5 | 23.29 | 4770 |
| 1726266900 | 23.385 | 0.09 | 0.36 | 23.2601 | 23.385 | 23.2601 | 2981 |
| 1726180500 | 23.3 | 0 | 0.00 | 23.37 | 23.435 | 23.29 | 7180 |
| 1726094100 | 23.2999 | 0.1 | 0.43 | 23.27 | 23.31 | 23.2 | 7722 |
| 1726007700 | 23.2 | 0.23 | 1.00 | 23.3 | 23.4 | 23.2 | 3586 |
| 1725921300 | 22.97 | 0 | 0.00 | 23.08 | 23.2399 | 22.97 | 4488 |
| 1725662100 | 22.97 | -0.19 | -0.82 | 23.15 | 23.27 | 22.97 | 5346 |
| 1725575700 | 23.16 | -0.04 | -0.17 | 22.9 | 23.16 | 22.9 | 7195 |
| 1725489300 | 23.2 | 0.25 | 1.09 | 23.16 | 23.25 | 23.1 | 1420 |
| 1725402900 | 22.95 | -0.08 | -0.35 | 23.039 | 23.37 | 22.9 | 6190 |
| 1725057300 | 23.03 | -0.2 | -0.86 | 23.22 | 23.35 | 23.03 | 5850 |
| 1724970900 | 23.23 | 0.19 | 0.83 | 23.09 | 23.2698 | 23.05 | 6720 |
| 1724884500 | 23.0399 | 0.04 | 0.17 | 23.1 | 23.1 | 22.85 | 6351 |
| 1724798100 | 23 | 0.25 | 1.10 | 22.82 | 23 | 22.74 | 9132 |
| 1724711700 | 22.75 | -0.06 | -0.26 | 22.76 | 22.82 | 22.71 | 1797 |
| 1724452500 | 22.81 | 0.04 | 0.19 | 22.7489 | 22.8644 | 22.71 | 7859 |
| 1724366100 | 22.7662 | -0.08 | -0.37 | 22.87 | 22.87 | 22.7662 | 2908 |
| 1724279700 | 22.85 | 0.12 | 0.53 | 22.88 | 22.88 | 22.75 | 2652 |
| 1724193300 | 22.73 | 0.01 | 0.04 | 22.77 | 22.78 | 22.71 | 2754 |
| 1724106900 | 22.72 | 0.08 | 0.35 | 22.6 | 22.76 | 22.55 | 9083 |
| 1723847700 | 22.64 | 0.12 | 0.53 | 22.41 | 22.6699 | 22.395 | 5917 |
| 1723761300 | 22.52 | 0.17 | 0.76 | 22.35 | 22.54 | 22.27 | 17390 |
| 1723674900 | 22.35 | 0.03 | 0.13 | 22.4 | 22.44 | 22.33 | 2879 |
| 1723588500 | 22.32 | -0.07 | -0.31 | 22.37 | 22.44 | 22.32 | 20385 |
| 1723502100 | 22.39 | -0.22 | -0.99 | 22.43 | 22.55 | 22.3218 | 14517 |
| 1723242900 | 22.6145 | 0.11 | 0.51 | 22.5 | 22.6145 | 22.385 | 4567 |
| 1723156500 | 22.5 | 0.28 | 1.26 | 22.34 | 22.58 | 22.34 | 5508 |
| 1723070100 | 22.22 | 0 | 0.00 | 22.1 | 22.5199 | 22.1 | 5957 |
| 1722983700 | 22.22 | 0.27 | 1.23 | 22.04 | 22.25 | 22.04 | 5003 |
| 1722897300 | 21.95 | -0.42 | -1.88 | 21.96 | 22.0602 | 21.76 | 11390 |
| 1722638100 | 22.37 | -0.19 | -0.84 | 22.7 | 22.7 | 22.24 | 9443 |
| 1722551700 | 22.56 | 0.16 | 0.71 | 22.55 | 22.76 | 22.455 | 18778 |
| 1722465300 | 22.4 | -0.59 | -2.57 | 23.16 | 23.16 | 22.4 | 75058 |
| 1722378900 | 22.99 | -0.05 | -0.22 | 23.04 | 23.11 | 22.99 | 716 |
| 1722292500 | 23.04 | -0.1 | -0.43 | 23.17 | 23.26 | 23.04 | 1448 |
| 1722033300 | 23.14 | 0.14 | 0.61 | 23.14 | 23.14 | 23 | 7747 |
| 1721946900 | 23 | 0.02 | 0.08 | 23.1 | 23.1515 | 23 | 2132 |
| 1721860500 | 22.9819 | -0.1 | -0.43 | 22.75 | 22.9819 | 22.6 | 6757 |
| 1721774100 | 23.08 | -0.17 | -0.73 | 23.14 | 23.27 | 22.945 | 4140 |
| 1721687700 | 23.25 | 0.15 | 0.65 | 23.42 | 23.42 | 23.1 | 1909 |
| 1721428500 | 23.1 | 0.01 | 0.04 | 22.92 | 23.1 | 22.91 | 1911 |
| 1721342100 | 23.09 | -0.11 | -0.47 | 23.2 | 23.2 | 22.81 | 2788 |
| 1721255700 | 23.2 | -0.05 | -0.22 | 23.2 | 23.2 | 23.2 | 450 |
| 1721169300 | 23.25 | 0.09 | 0.41 | 23.18 | 23.48 | 23.18 | 3824 |
| 1721082900 | 23.156 | -0.2 | -0.84 | 23.22 | 23.22 | 23.11 | 4188 |
| 1720823700 | 23.351 | -0.05 | -0.21 | 23.362 | 23.45 | 23.35 | 9207 |
| 1720737300 | 23.4 | 0.3 | 1.30 | 23.01 | 23.4 | 22.97 | 3699 |
| 1720650900 | 23.1006 | 0.28 | 1.23 | 22.91 | 23.21 | 22.91 | 2292 |
| 1720564500 | 22.82 | -0.35 | -1.49 | 23.08 | 23.08 | 22.82 | 4225 |
| 1720478100 | 23.1652 | -0.04 | -0.19 | 23.09 | 23.1652 | 22.91 | 6645 |
| 1720218900 | 23.21 | -0.04 | -0.17 | 23.25 | 23.25 | 23.18 | 1824 |
| 1720040640 | 23.25 | 0.77 | 3.43 | 22.37 | 23.4236 | 22.37 | 14639 |
| 1719959700 | 22.48 | 0.13 | 0.58 | 22.63 | 22.8499 | 22.26 | 4700 |
| 1719873300 | 22.35 | -0.12 | -0.53 | 22.48 | 22.55 | 22.25 | 12072 |
| 1719614100 | 22.47 | -0.22 | -0.97 | 22.69 | 22.69 | 22.3587 | 15272 |
| 1719527700 | 22.69 | 0.07 | 0.31 | 22.5 | 22.69 | 22.4474 | 2113 |
| 1719441300 | 22.62 | -0 | -0.00 | 22.62 | 22.73 | 22.55 | 1104 |
| 1719354900 | 22.6201 | -0.13 | -0.57 | 22.82 | 22.82 | 22.62 | 2979 |
| 1719268500 | 22.75 | -0.07 | -0.31 | 22.77 | 22.8 | 22.62 | 5966 |
| 1719009300 | 22.82 | 0.12 | 0.53 | 22.75 | 22.849 | 22.74 | 3140 |
| 1718922900 | 22.7 | -0.02 | -0.09 | 22.8 | 22.9 | 22.68 | 2638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
