Atlanticus Holdings Corp. 9.25 % Notes 2024-31.01.29 ATLCZ
NASDAQ · United States · Finance
$25.21+0.17 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.21 | -1.60% | $25.23 | $25.38 | $25.08 | 24.64K |
| 2026-09-30 | $25.62 | +0.87% | $25.47 | $25.62 | $25.30 | 63.00K |
| 2026-09-29 | $25.40 | -0.39% | $25.55 | $25.68 | $25.38 | 49.60K |
| 2026-09-28 | $25.50 | -0.35% | $25.60 | $25.62 | $25.40 | 36.50K |
| 2026-09-25 | $25.59 | -0.31% | $25.71 | $25.71 | $25.59 | 14.10K |
| 2026-09-24 | $25.67 | -0.23% | $25.67 | $25.68 | $25.36 | 13.50K |
| 2026-09-23 | $25.73 | +0.31% | $25.63 | $25.74 | $25.62 | 10.10K |
| 2026-09-22 | $25.65 | -0.12% | $25.69 | $25.69 | $25.64 | 13.30K |
| 2026-09-21 | $25.68 | -0.04% | $25.66 | $25.74 | $25.61 | 8.80K |
| 2026-09-18 | $25.69 | +0.23% | $25.63 | $25.75 | $25.63 | 15.80K |
| 2026-09-17 | $25.63 | -0.10% | $25.65 | $25.68 | $25.60 | 7.20K |
| 2026-09-16 | $25.66 | +0.41% | $25.51 | $25.68 | $25.51 | 9.10K |
| 2026-09-15 | $25.55 | +0.35% | $25.54 | $25.58 | $25.52 | 9.90K |
| 2026-09-14 | $25.46 | -0.08% | $25.46 | $25.60 | $25.46 | 15.10K |
| 2026-09-11 | $25.48 | +0.31% | $25.49 | $25.49 | $25.42 | 17.00K |
| 2026-09-10 | $25.40 | +0.08% | $25.38 | $25.50 | $25.37 | 15.30K |
| 2026-09-09 | $25.38 | -0.12% | $25.40 | $25.41 | $25.38 | 9.30K |
| 2026-09-08 | $25.41 | +0.08% | $25.38 | $25.41 | $25.38 | 13.90K |
| 2026-09-04 | $25.39 | -0.04% | $25.40 | $25.40 | $25.38 | 15.00K |
| 2026-09-03 | $25.40 | 0.00% | $25.40 | $25.40 | $25.37 | 17.00K |
| 2026-09-02 | $25.40 | 0.00% | $25.40 | $25.40 | $25.37 | 6.00K |
| 2026-09-01 | $25.40 | +0.12% | $25.37 | $25.40 | $25.37 | 8.30K |
| 2026-08-31 | $25.37 | -0.08% | $25.40 | $25.40 | $25.37 | 12.10K |
| 2026-08-28 | $25.39 | -0.04% | $25.40 | $25.41 | $25.35 | 22.30K |
| 2026-08-27 | $25.40 | +0.12% | $25.35 | $25.42 | $25.35 | 23.70K |
| 2026-08-26 | $25.37 | -0.02% | $25.40 | $25.40 | $25.32 | 25.70K |
| 2026-08-25 | $25.38 | -0.02% | $25.45 | $25.45 | $25.36 | 13.80K |
| 2026-08-24 | $25.38 | -0.04% | $25.40 | $25.40 | $25.35 | 26.70K |
| 2026-08-21 | $25.39 | +0.04% | $25.37 | $25.40 | $25.37 | 18.10K |
| 2026-08-20 | $25.38 | 0.00% | $25.38 | $25.43 | $25.35 | 24.00K |
| 2026-08-19 | $25.38 | 0.00% | $25.42 | $25.42 | $25.38 | 9.40K |
| 2026-08-18 | $25.38 | -0.20% | $25.43 | $25.43 | $25.36 | 12.40K |
| 2026-08-17 | $25.43 | -0.11% | $25.42 | $25.43 | $25.37 | 13.50K |
| 2026-08-14 | $25.46 | -0.36% | $25.55 | $25.59 | $25.45 | 8.70K |
| 2026-08-13 | $25.55 | 0.00% | $25.55 | $25.57 | $25.51 | 9.60K |
| 2026-08-12 | $25.55 | -0.02% | $25.56 | $25.57 | $25.51 | 5.20K |
| 2026-08-11 | $25.56 | +0.02% | $25.55 | $25.61 | $25.51 | 10.30K |
| 2026-08-10 | $25.55 | -0.12% | $25.61 | $25.61 | $25.50 | 11.90K |
| 2026-08-07 | $25.58 | +0.25% | $25.52 | $25.58 | $25.45 | 12.90K |
| 2026-08-06 | $25.51 | +0.26% | $25.50 | $25.60 | $25.45 | 8.50K |
| 2026-08-05 | $25.45 | -0.12% | $25.42 | $25.48 | $25.42 | 8.70K |
| 2026-08-04 | $25.48 | +0.35% | $25.28 | $25.48 | $25.28 | 19.70K |
| 2026-08-03 | $25.39 | +0.04% | $25.53 | $25.53 | $25.36 | 14.90K |
| 2026-07-31 | $25.38 | -0.16% | $25.54 | $25.54 | $25.38 | 21.50K |
| 2026-07-30 | $25.42 | -0.31% | $25.55 | $25.55 | $25.40 | 7.20K |
| 2026-07-29 | $25.50 | -0.12% | $25.58 | $25.58 | $25.47 | 10.90K |
| 2026-07-28 | $25.53 | +0.35% | $25.53 | $25.55 | $25.45 | 7.30K |
| 2026-07-27 | $25.44 | +0.75% | $25.28 | $25.44 | $25.25 | 7.90K |
| 2026-07-24 | $25.25 | -0.04% | $25.26 | $25.27 | $25.23 | 7.20K |
| 2026-07-23 | $25.26 | -0.12% | $25.43 | $25.60 | $25.26 | 16.70K |
| 2026-07-22 | $25.29 | -0.08% | $25.30 | $25.31 | $25.26 | 14.20K |
| 2026-07-21 | $25.31 | -0.16% | $25.42 | $25.58 | $25.28 | 14.40K |
| 2026-07-20 | $25.35 | -0.08% | $25.59 | $25.61 | $25.32 | 19.90K |
| 2026-07-17 | $25.37 | +0.04% | $25.32 | $25.48 | $25.32 | 12.20K |
| 2026-07-16 | $25.36 | -0.24% | $25.36 | $25.42 | $25.35 | 9.80K |
| 2026-07-15 | $25.42 | +0.28% | $25.61 | $25.65 | $25.40 | 9.50K |
| 2026-07-14 | $25.35 | -0.16% | $25.25 | $25.42 | $25.25 | 11.20K |
| 2026-07-13 | $25.39 | -0.08% | $25.38 | $25.45 | $25.38 | 6.30K |
| 2026-07-10 | $25.41 | 0.00% | $25.53 | $25.53 | $25.38 | 8.30K |
| 2026-07-09 | $25.41 | +0.20% | $25.39 | $25.41 | $25.30 | 18.40K |
| 2026-07-08 | $25.36 | +0.24% | $25.31 | $25.39 | $25.31 | 15.20K |
| 2026-07-07 | $25.30 | +0.24% | $25.25 | $25.31 | $25.25 | 14.90K |
| 2026-07-06 | $25.24 | +0.14% | $25.25 | $25.32 | $25.23 | 13.50K |
| 2026-07-02 | $25.20 | +0.14% | $25.24 | $25.24 | $25.19 | 24.80K |
| 2026-07-01 | $25.17 | -1.02% | $25.10 | $25.26 | $25.10 | 50.20K |
| 2026-06-30 | $25.43 | -0.90% | $25.71 | $25.71 | $25.43 | 74.00K |
| 2026-06-29 | $25.66 | +0.35% | $25.61 | $25.66 | $25.60 | 21.30K |
| 2026-06-26 | $25.57 | +0.08% | $25.52 | $25.61 | $25.52 | 11.20K |
| 2026-06-25 | $25.55 | -0.04% | $25.61 | $25.61 | $25.52 | 31.10K |
| 2026-06-24 | $25.56 | +0.16% | $25.57 | $25.60 | $25.52 | 9.90K |
| 2026-06-23 | $25.52 | -0.35% | $25.59 | $25.60 | $25.52 | 22.30K |
| 2026-06-22 | $25.61 | +0.12% | $25.70 | $25.70 | $25.55 | 16.60K |
| 2026-06-18 | $25.58 | -0.04% | $25.59 | $25.60 | $25.55 | 20.10K |
| 2026-06-17 | $25.59 | +0.12% | $25.56 | $25.59 | $25.54 | 10.80K |
| 2026-06-16 | $25.56 | -0.04% | $25.57 | $25.60 | $25.55 | 10.50K |
| 2026-06-15 | $25.57 | +0.16% | $25.54 | $25.57 | $25.54 | 12.20K |
| 2026-06-12 | $25.53 | -0.08% | $25.57 | $25.60 | $25.53 | 22.00K |
| 2026-06-11 | $25.55 | -0.08% | $25.60 | $25.60 | $25.53 | 17.80K |
| 2026-06-10 | $25.57 | -0.08% | $25.59 | $25.60 | $25.56 | 9.00K |
| 2026-06-09 | $25.59 | -0.08% | $25.59 | $25.60 | $25.56 | 10.30K |
| 2026-06-08 | $25.61 | +0.04% | $25.52 | $25.65 | $25.52 | 7.90K |
| 2026-06-05 | $25.60 | -0.27% | $25.67 | $25.67 | $25.58 | 10.90K |
| 2026-06-04 | $25.67 | -0.08% | $25.62 | $25.68 | $25.60 | 9.80K |
| 2026-06-03 | $25.69 | 0.00% | $25.60 | $25.69 | $25.60 | 5.90K |
| 2026-06-02 | $25.69 | -0.08% | $25.60 | $25.69 | $25.60 | 5.50K |
| 2026-06-01 | $25.71 | +0.55% | $25.57 | $25.71 | $25.56 | 27.40K |
| 2026-05-29 | $25.57 | -0.12% | $25.58 | $25.65 | $25.57 | 18.50K |
| 2026-05-28 | $25.60 | +0.04% | $25.56 | $25.67 | $25.55 | 12.10K |
| 2026-05-27 | $25.59 | +0.04% | $25.58 | $25.59 | $25.51 | 8.40K |
| 2026-05-26 | $25.58 | +0.20% | $25.54 | $25.62 | $25.54 | 14.80K |