Atlanticus (ATLC) Stock Chart & Stock Price History

→ With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (From DTI) (Ad)

Free ATLC Stock Alerts

$25.55

-0.56 (-2.14%)

(As of 04/17/2024 ET)

Compare

Atlanticus Stock Price Performance

5 Day Performance: -6.51%
1 Month Performance: -14.49%
3 Month Performance: -26.18%
6 Month Performance: -15.45%
Year-To-Date Performance: -33.93%
1 Year Performance: -12.14%

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 DTI

Don’t expose yourself to stocks during the week

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.

ATLC Stock Chart for Thursday, April, 18, 2024

Atlanticus Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$26.11	$25.55 -2.14%	$26.35	$25.50	9,146 shs	$373.36 million
04/16/2024	$26.15	$26.11 -0.15%	$26.65	$26.00	8,476 shs	$381.47 million
04/15/2024	$27.33	$26.15 -4.32%	$27.34	$26.15	7,600 shs	$382.05 million
04/12/2024	$27.45	$27.33 -0.44%	$28.26	$26.86	16,827 shs	$399.37 million
04/11/2024	$27.66	$27.45 -0.76%	$27.65	$26.75	7,864 shs	$401.04 million
04/10/2024	$28.21	$27.66 -1.95%	$28.20	$26.26	11,015 shs	$404.11 million
Get the Latest News and Ratings for ATLC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Atlanticus and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$28.68	$28.21 -1.64%	$29.30	$28.21	9,006 shs	$412.15 million
04/08/2024	$28.85	$28.68 -0.59%	$29.62	$28.68	6,679 shs	$419.02 million
04/05/2024	$28.86	$28.85 -0.03%	$29.75	$28.83	15,611 shs	$421.50 million
04/04/2024	$28.76	$28.86 +0.35%	$29.50	$28.60	15,717 shs	$421.65 million
04/03/2024	$28.68	$28.76 +0.28%	$29.31	$28.42	8,610 shs	$420.18 million
04/02/2024	$29.00	$28.68 -1.10%	$29.01	$28.53	11,021 shs	$419.02 million
04/01/2024	$29.59	$29.00 -1.99%	$29.59	$28.73	6,544 shs	$423.69 million
03/29/2024	$29.59	$29.59	$30.69	$29.56	7,019 shs	$432.31 million
03/28/2024	$30.50	$29.59 -2.98%	$30.42	$29.56	7,019 shs	$432.31 million
03/27/2024	$28.66	$30.50 +6.42%	$30.50	$28.99	6,958 shs	$445.61 million
03/26/2024	$29.35	$28.66 -2.35%	$29.94	$28.66	7,852 shs	$418.72 million
03/25/2024	$30.11	$29.35 -2.52%	$30.69	$29.01	8,959 shs	$428.80 million
03/22/2024	$31.13	$30.11 -3.28%	$31.30	$30.11	4,319 shs	$439.91 million
03/21/2024	$30.99	$31.13 +0.45%	$32.29	$30.94	21,120 shs	$454.81 million
03/20/2024	$29.94	$30.99 +3.51%	$31.00	$29.45	20,694 shs	$452.76 million
03/19/2024	$29.88	$29.94 +0.20%	$30.34	$29.67	15,225 shs	$437.42 million
03/18/2024	$30.11	$29.88 -0.76%	$31.00	$29.80	16,412 shs	$436.55 million
03/15/2024	$30.01	$30.11 +0.33%	$30.64	$29.73	36,487 shs	$439.91 million
03/14/2024	$30.08	$30.01 -0.23%	$30.39	$29.83	13,992 shs	$438.45 million
03/13/2024	$30.35	$30.08 -0.89%	$30.70	$30.03	11,861 shs	$439.47 million
03/12/2024	$31.01	$30.35 -2.13%	$31.19	$30.30	14,100 shs	$443.41 million
03/11/2024	$30.75	$31.01 +0.85%	$31.39	$30.78	16,562 shs	$453.06 million
03/08/2024	$30.92	$30.75 -0.55%	$31.14	$30.66	11,182 shs	$449.26 million
03/07/2024	$31.10	$30.92 -0.58%	$31.40	$30.76	12,355 shs	$451.74 million
03/06/2024	$30.32	$31.10 +2.57%	$31.18	$30.69	13,969 shs	$453.75 million
03/05/2024	$31.96	$30.32 -5.13%	$31.45	$30.32	21,607 shs	$442.37 million
03/04/2024	$33.00	$31.96 -3.15%	$33.22	$31.79	11,777 shs	$466.30 million
03/01/2024	$33.15	$33.00 -0.45%	$33.22	$32.62	21,432 shs	$481.47 million
02/29/2024	$32.80	$33.15 +1.07%	$33.98	$32.82	22,300 shs	$483.66 million
02/28/2024	$33.56	$32.80 -2.26%	$33.37	$32.80	10,529 shs	$478.55 million
02/27/2024	$33.06	$33.56 +1.51%	$33.62	$32.38	7,329 shs	$489.64 million
02/26/2024	$33.00	$33.06 +0.18%	$33.70	$33.00	9,945 shs	$482.35 million
02/23/2024	$34.12	$33.00 -3.28%	$34.03	$33.00	6,325 shs	$481.47 million
02/22/2024	$33.70	$34.12 +1.25%	$34.19	$33.01	14,937 shs	$497.81 million
Did You Get Your Free Bitcoin Yet? (Ad) And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin. >> Register right here
02/21/2024	$33.21	$33.70 +1.48%	$34.00	$33.30	6,262 shs	$491.68 million
02/20/2024	$33.44	$33.21 -0.69%	$33.96	$33.00	10,440 shs	$484.53 million
02/19/2024	$33.44	$33.44	$34.54	$32.77	18,000 shs	$487.89 million
02/16/2024	$34.53	$33.44 -3.16%	$34.54	$32.77	18,057 shs	$487.89 million
02/15/2024	$33.50	$34.53 +3.07%	$35.00	$31.76	10,901 shs	$503.79 million
02/14/2024	$30.68	$33.50 +9.19%	$33.50	$31.17	16,044 shs	$488.77 million
02/13/2024	$32.31	$30.68 -5.04%	$32.50	$30.28	18,770 shs	$447.62 million
02/12/2024	$32.48	$32.31 -0.52%	$33.25	$31.27	14,068 shs	$471.40 million
02/09/2024	$32.28	$32.48 +0.62%	$32.48	$31.13	8,567 shs	$473.82 million
02/08/2024	$32.05	$32.28 +0.72%	$32.65	$31.32	6,592 shs	$470.97 million
02/07/2024	$32.76	$32.05 -2.17%	$32.70	$32.01	4,814 shs	$467.61 million
02/06/2024	$32.96	$32.76 -0.61%	$33.52	$32.75	5,999 shs	$477.97 million
02/05/2024	$34.23	$32.96 -3.71%	$34.04	$32.40	9,111 shs	$480.89 million
02/02/2024	$34.78	$34.23 -1.58%	$34.85	$34.19	7,377 shs	$499.42 million
02/01/2024	$34.69	$34.78 +0.26%	$35.40	$34.67	8,683 shs	$507.44 million
01/31/2024	$36.81	$34.69 -5.76%	$36.91	$34.69	13,912 shs	$506.13 million
01/30/2024	$36.63	$36.81 +0.49%	$37.08	$36.09	5,973 shs	$536.98 million
01/29/2024	$36.02	$36.63 +1.69%	$36.80	$35.75	5,020 shs	$534.43 million
01/26/2024	$36.00	$36.02 +0.06%	$36.52	$35.76	4,502 shs	$525.53 million
01/25/2024	$34.16	$36.00 +5.39%	$36.01	$34.32	10,681 shs	$525.17 million
01/24/2024	$35.00	$34.16 -2.40%	$34.87	$34.02	5,667 shs	$498.39 million
01/23/2024	$35.94	$35.00 -2.62%	$36.10	$34.68	15,168 shs	$510.65 million
01/22/2024	$35.00	$35.94 +2.69%	$35.94	$34.90	9,432 shs	$524.37 million
01/19/2024	$34.61	$35.00 +1.13%	$35.02	$32.99	12,275 shs	$510.65 million
01/18/2024	$35.20	$34.61 -1.68%	$35.24	$32.36	8,011 shs	$504.96 million
01/17/2024	$35.52	$35.20 -0.90%	$35.21	$33.96	9,377 shs	$513.57 million

Related Companies:

This page (NASDAQ:ATLC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Atlanticus (ATLC) Stock Chart & Stock Price History

Atlanticus Stock Price Performance

ATLC Stock Chart for Thursday, April, 18, 2024

Atlanticus Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info