Free Trial

Atlanticus (ATLC) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free ATLC Stock Alerts
$26.45
-1.00 (-3.64%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atlanticus Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-8.79%
3 Month
Performance
-23.95%
6 Month
Performance
-8.22%
Year-To-Date
Performance
-31.60%
1 Year
Performance
-7.49%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

ATLC Stock Chart for Wednesday, May, 1, 2024

ATLC Chart by TradingView

Atlanticus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$27.45$26.45
-3.64%		$27.62$26.4521,768 shs$391.46 million
04/29/2024$27.11$27.45
+1.25%		$27.50$26.9314,201 shs$406.26 million
04/26/2024$26.10$27.11
+3.87%		$27.11$25.584,977 shs$401.31 million
04/25/2024$24.88$26.10
+4.90%		$26.56$24.8813,204 shs$386.28 million
04/24/2024$24.26$24.88
+2.56%		$25.63$24.0010,845 shs$368.22 million
04/23/2024$23.45$24.26
+3.45%		$24.80$23.6815,086 shs$359.05 million
04/22/2024$24.34$23.45
-3.66%		$24.29$23.2126,198 shs$347.06 million
04/19/2024$24.50$24.34
-0.65%		$24.95$24.0021,972 shs$360.23 million
04/18/2024$25.55$24.50
-4.11%		$25.73$24.5026,462 shs$362.60 million
04/17/2024$26.11$25.55
-2.14%		$26.35$25.509,146 shs$373.36 million
04/16/2024$26.15$26.11
-0.15%		$26.65$26.008,476 shs$381.47 million
04/15/2024$27.33$26.15
-4.32%		$27.34$26.157,600 shs$382.05 million
04/12/2024$27.45$27.33
-0.44%		$28.26$26.8616,827 shs$399.37 million
04/11/2024$27.66$27.45
-0.76%		$27.65$26.757,864 shs$401.04 million
04/10/2024$28.21$27.66
-1.95%		$28.20$26.2611,015 shs$404.11 million
04/09/2024$28.68$28.21
-1.64%		$29.30$28.219,006 shs$412.15 million
04/08/2024$28.85$28.68
-0.59%		$29.62$28.686,679 shs$419.02 million
04/05/2024$28.86$28.85
-0.03%		$29.75$28.8315,611 shs$421.50 million
04/04/2024$28.76$28.86
+0.35%		$29.50$28.6015,717 shs$421.65 million
04/03/2024$28.68$28.76
+0.28%		$29.31$28.428,610 shs$420.18 million
04/02/2024$29.00$28.68
-1.10%		$29.01$28.5311,021 shs$419.02 million
04/01/2024$29.59$29.00
-1.99%		$29.59$28.736,544 shs$423.69 million
03/29/2024$29.59$29.59$30.69$29.567,019 shs$432.31 million
03/28/2024$30.50$29.59
-2.98%		$30.42$29.567,019 shs$432.31 million
03/27/2024$28.66$30.50
+6.42%		$30.50$28.996,958 shs$445.61 million
03/26/2024$29.35$28.66
-2.35%		$29.94$28.667,852 shs$418.72 million
03/25/2024$30.11$29.35
-2.52%		$30.69$29.018,959 shs$428.80 million
03/22/2024$31.13$30.11
-3.28%		$31.30$30.114,319 shs$439.91 million
03/21/2024$30.99$31.13
+0.45%		$32.29$30.9421,120 shs$454.81 million
03/20/2024$29.94$30.99
+3.51%		$31.00$29.4520,694 shs$452.76 million
03/19/2024$29.88$29.94
+0.20%		$30.34$29.6715,225 shs$437.42 million
03/18/2024$30.11$29.88
-0.76%		$31.00$29.8016,412 shs$436.55 million
03/15/2024$30.01$30.11
+0.33%		$30.64$29.7336,487 shs$439.91 million
03/14/2024$30.08$30.01
-0.23%		$30.39$29.8313,992 shs$438.45 million
03/13/2024$30.35$30.08
-0.89%		$30.70$30.0311,861 shs$439.47 million
03/12/2024$31.01$30.35
-2.13%		$31.19$30.3014,100 shs$443.41 million
03/11/2024$30.75$31.01
+0.85%		$31.39$30.7816,562 shs$453.06 million
03/08/2024$30.92$30.75
-0.55%		$31.14$30.6611,182 shs$449.26 million
03/07/2024$31.10$30.92
-0.58%		$31.40$30.7612,355 shs$451.74 million
03/06/2024$30.32$31.10
+2.57%		$31.18$30.6913,969 shs$453.75 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/05/2024$31.96$30.32
-5.13%		$31.45$30.3221,607 shs$442.37 million
03/04/2024$33.00$31.96
-3.15%		$33.22$31.7911,777 shs$466.30 million
03/01/2024$33.15$33.00
-0.45%		$33.22$32.6221,432 shs$481.47 million
02/29/2024$32.80$33.15
+1.07%		$33.98$32.8222,300 shs$483.66 million
02/28/2024$33.56$32.80
-2.26%		$33.37$32.8010,529 shs$478.55 million
02/27/2024$33.06$33.56
+1.51%		$33.62$32.387,329 shs$489.64 million
02/26/2024$33.00$33.06
+0.18%		$33.70$33.009,945 shs$482.35 million
02/23/2024$34.12$33.00
-3.28%		$34.03$33.006,325 shs$481.47 million
02/22/2024$33.70$34.12
+1.25%		$34.19$33.0114,937 shs$497.81 million
02/21/2024$33.21$33.70
+1.48%		$34.00$33.306,262 shs$491.68 million
02/20/2024$33.44$33.21
-0.69%		$33.96$33.0010,440 shs$484.53 million
02/19/2024$33.44$33.44$34.54$32.7718,000 shs$487.89 million
02/16/2024$34.53$33.44
-3.16%		$34.54$32.7718,057 shs$487.89 million
02/15/2024$33.50$34.53
+3.07%		$35.00$31.7610,901 shs$503.79 million
02/14/2024$30.68$33.50
+9.19%		$33.50$31.1716,044 shs$488.77 million
02/13/2024$32.31$30.68
-5.04%		$32.50$30.2818,770 shs$447.62 million
02/12/2024$32.48$32.31
-0.52%		$33.25$31.2714,068 shs$471.40 million
02/09/2024$32.28$32.48
+0.62%		$32.48$31.138,567 shs$473.82 million
02/08/2024$32.05$32.28
+0.72%		$32.65$31.326,592 shs$470.97 million
02/07/2024$32.76$32.05
-2.17%		$32.70$32.014,814 shs$467.61 million
02/06/2024$32.96$32.76
-0.61%		$33.52$32.755,999 shs$477.97 million
02/05/2024$34.23$32.96
-3.71%		$34.04$32.409,111 shs$480.89 million
02/02/2024$34.78$34.23
-1.58%		$34.85$34.197,377 shs$499.42 million
02/01/2024$34.69$34.78
+0.26%		$35.40$34.678,683 shs$507.44 million
01/31/2024$36.81$34.69
-5.76%		$36.91$34.6913,912 shs$506.13 million
01/30/2024$36.63$36.81
+0.49%		$37.08$36.095,973 shs$536.98 million

Related Companies:
This page (NASDAQ:ATLC) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith