Atlanticus (ATLC) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free ATLC Stock Alerts $26.62 +0.18 (+0.68%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Atlanticus Stock Price Performance5 Day Performance+1.60%1 Month Performance-5.57%3 Month Performance-13.43%6 Month Performance-16.68%Year-To-Date Performance-31.16%1 Year Performance-30.12% Receive ATLC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Atlanticus and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingA Wave of Creative Destruction Set to Strike June 30You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.Click here for details. ATLC Stock Chart for Saturday, June, 8, 2024 ATLC Chart by TradingView Atlanticus Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$26.44$26.62+0.68%$26.84$26.4615,573 shs$393.71 million06/06/2024$26.95$26.44-1.89%$27.02$26.0311,295 shs$391.05 million06/05/2024$26.45$26.95+1.89%$27.03$25.919,786 shs$398.59 million06/04/2024$26.20$26.45+0.95%$26.45$26.1111,466 shs$391.20 million06/03/2024$25.70$26.20+1.95%$26.37$25.7021,682 shs$387.55 million05/31/2024$26.04$25.70-1.31%$26.58$25.14131,521 shs$380.10 million Get the Latest News and Ratings for ATLC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Atlanticus and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$25.69$26.04+1.36%$26.51$25.6914,263 shs$385.18 million05/29/2024$26.88$25.69-4.43%$26.99$25.4319,414 shs$379.96 million05/28/2024$25.48$26.88+5.49%$27.30$25.3938,771 shs$397.56 million05/27/2024$25.48$25.48$25.89$24.8415,100 shs$376.85 million05/24/2024$24.98$25.48+2.00%$25.89$24.8415,114 shs$376.85 million05/23/2024$24.90$24.98+0.32%$25.25$24.7523,468 shs$369.45 million05/22/2024$25.35$24.90-1.78%$25.09$24.2413,566 shs$368.27 million05/21/2024$24.90$25.35+1.81%$25.50$24.9019,473 shs$374.93 million05/20/2024$24.16$24.90+3.06%$25.52$24.0231,078 shs$368.32 million05/17/2024$23.94$24.16+0.92%$25.05$24.0023,063 shs$357.33 million05/16/2024$25.37$23.94-5.64%$25.30$23.1369,068 shs$354.12 million05/15/2024$27.20$25.37-6.73%$27.27$25.1135,749 shs$375.22 million05/14/2024$28.16$27.20-3.41%$28.62$27.0716,577 shs$402.56 million05/13/2024$28.91$28.16-2.59%$30.75$28.0022,140 shs$416.77 million05/10/2024$28.92$28.91-0.03%$28.91$28.188,762 shs$427.87 million05/09/2024$28.19$28.92+2.59%$28.92$27.2115,001 shs$428.02 million05/08/2024$27.82$28.19+1.33%$28.19$27.609,866 shs$417.21 million05/07/2024$27.45$27.82+1.35%$28.73$27.5718,057 shs$411.74 million05/06/2024$27.03$27.45+1.55%$27.95$27.055,526 shs$406.26 million05/03/2024$26.81$27.03+0.82%$28.35$26.8212,453 shs$400.04 million05/02/2024$26.76$26.81+0.19%$27.30$26.1318,407 shs$396.79 million05/01/2024$26.45$26.76+1.17%$27.01$26.319,564 shs$396.05 million04/30/2024$27.45$26.45-3.64%$27.62$26.4521,768 shs$391.46 million04/29/2024$27.11$27.45+1.25%$27.50$26.9314,201 shs$406.26 million04/26/2024$26.10$27.11+3.87%$27.11$25.584,977 shs$401.31 million04/25/2024$24.88$26.10+4.90%$26.56$24.8813,204 shs$386.28 million04/24/2024$24.26$24.88+2.56%$25.63$24.0010,845 shs$368.22 million04/23/2024$23.45$24.26+3.45%$24.80$23.6815,086 shs$359.05 million04/22/2024$24.34$23.45-3.66%$24.29$23.2126,198 shs$347.06 million04/19/2024$24.50$24.34-0.65%$24.95$24.0021,972 shs$360.23 million04/18/2024$25.55$24.50-4.11%$25.73$24.5026,462 shs$362.60 million04/17/2024$26.11$25.55-2.14%$26.35$25.509,146 shs$373.36 million04/16/2024$26.15$26.11-0.15%$26.65$26.008,476 shs$381.47 million04/15/2024$27.33$26.15-4.32%$27.34$26.157,600 shs$382.05 millionBreaking - The US Gov. Seized CITGO (Ad)Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).Get all the details here.04/12/2024$27.45$27.33-0.44%$28.26$26.8616,827 shs$399.37 million04/11/2024$27.66$27.45-0.76%$27.65$26.757,864 shs$401.04 million04/10/2024$28.21$27.66-1.95%$28.20$26.2611,015 shs$404.11 million04/09/2024$28.68$28.21-1.64%$29.30$28.219,006 shs$412.15 million04/08/2024$28.85$28.68-0.59%$29.62$28.686,679 shs$419.02 million04/05/2024$28.86$28.85-0.03%$29.75$28.8315,611 shs$421.50 million04/04/2024$28.76$28.86+0.35%$29.50$28.6015,717 shs$421.65 million04/03/2024$28.68$28.76+0.28%$29.31$28.428,610 shs$420.18 million04/02/2024$29.00$28.68-1.10%$29.01$28.5311,021 shs$419.02 million04/01/2024$29.59$29.00-1.99%$29.59$28.736,544 shs$423.69 million03/29/2024$29.59$29.59$30.69$29.567,019 shs$432.31 million03/28/2024$30.50$29.59-2.98%$30.42$29.567,019 shs$432.31 million03/27/2024$28.66$30.50+6.42%$30.50$28.996,958 shs$445.61 million03/26/2024$29.35$28.66-2.35%$29.94$28.667,852 shs$418.72 million03/25/2024$30.11$29.35-2.52%$30.69$29.018,959 shs$428.80 million03/22/2024$31.13$30.11-3.28%$31.30$30.114,319 shs$439.91 million03/21/2024$30.99$31.13+0.45%$32.29$30.9421,120 shs$454.81 million03/20/2024$29.94$30.99+3.51%$31.00$29.4520,694 shs$452.76 million03/19/2024$29.88$29.94+0.20%$30.34$29.6715,225 shs$437.42 million03/18/2024$30.11$29.88-0.76%$31.00$29.8016,412 shs$436.55 million03/15/2024$30.01$30.11+0.33%$30.64$29.7336,487 shs$439.91 million03/14/2024$30.08$30.01-0.23%$30.39$29.8313,992 shs$438.45 million03/13/2024$30.35$30.08-0.89%$30.70$30.0311,861 shs$439.47 million03/12/2024$31.01$30.35-2.13%$31.19$30.3014,100 shs$443.41 million03/11/2024$30.75$31.01+0.85%$31.39$30.7816,562 shs$453.06 million03/08/2024$30.92$30.75-0.55%$31.14$30.6611,182 shs$449.26 million03/07/2024$31.10$30.92-0.58%$31.40$30.7612,355 shs$451.74 million Related Companies: LC Stock Chart LPRO Stock Chart WRLD Stock Chart RM Stock Chart DFS Stock Chart AFRM Stock Chart CACC Stock Chart OMF Stock Chart SLM Stock Chart NNI Stock Chart Receive ATLC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Atlanticus and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ATLC) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | SponsoredThe new masters of energyAccording to one source, this new grid could soon provide energy to “one billion people in the world who don’t...Porter & Company | SponsoredWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Atlanticus Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Atlanticus With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.