Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 ATLCL

Full chart Compare
Set alert

Price alert · ATLCL

All alert types
24.92 USD +0.02 (+0.09%)

Regular-session close

24.95 +0.03 +0.12%

After hours · Nov 13, 4:00 PM ET

24.92 Day range 24.92
24.60 52-week range 25.39
YTD
+0.69%
1 year
+0.77%

ATLCL price history

ATLCL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.9224.9224.9224.92-0.10-0.40%3,183
Nov 12, 202625.0525.0525.0125.020.000.00%31,900
Nov 11, 202625.0225.0525.0125.02+0.01+0.04%6,600
Nov 10, 202625.0125.0524.9725.010.000.00%21,700
Nov 9, 202625.0325.0325.0025.01+0.02+0.08%12,500
Nov 6, 202624.9725.0124.9724.99+0.01+0.04%9,300
Nov 5, 202624.9925.0024.9824.98-0.04-0.16%15,500
Nov 4, 202625.0125.0324.9825.02+0.02+0.08%12,700
Nov 3, 202624.9925.0124.9825.000.000.00%11,700
Nov 2, 202625.0025.0024.9925.00+0.02+0.08%8,900
Oct 30, 202625.0025.0224.9824.98-0.01-0.04%15,000
Oct 29, 202624.9925.0024.9924.99+0.01+0.04%4,600
Oct 28, 202624.9824.9924.9824.980.000.00%4,200
Oct 27, 202624.9824.9924.9824.98+0.01+0.04%6,200
Oct 26, 202624.9725.0024.9724.97+0.01+0.04%4,500
Oct 23, 202625.0125.0124.9624.96-0.02-0.08%5,300
Oct 22, 202624.9624.9824.9624.98+0.02+0.08%7,600
Oct 21, 202624.9624.9624.9624.96-0.01-0.04%300
Oct 20, 202624.9824.9824.9324.97+0.04+0.16%5,900
Oct 19, 202624.9724.9824.9324.93-0.06-0.24%5,600
Oct 16, 202624.9925.0024.9824.99-0.01-0.04%6,400
Oct 15, 202624.9925.0024.9625.00-0.35-1.38%2,300
Oct 14, 202625.3525.3625.3425.35+0.01+0.04%6,900
Oct 13, 202625.3125.3625.3025.34+0.02+0.08%12,100
Oct 12, 202625.3125.3325.3125.32+0.02+0.08%1,900
Oct 9, 202625.3125.3525.3025.300.000.00%1,600
Oct 8, 202625.2825.3525.2025.30-0.01-0.04%9,000
Oct 7, 202625.2525.3525.2525.310.000.00%6,400
Oct 6, 202625.3125.3225.3025.310.000.00%5,600
Oct 5, 202625.3125.3225.3025.31+0.01+0.04%3,300
Oct 2, 202625.2825.3325.2825.30+0.02+0.08%15,900
Oct 1, 202625.2825.2825.2825.28-0.05-0.20%200
Sep 30, 202625.2625.3325.2525.33+0.07+0.28%8,400
Sep 29, 202625.2625.3025.2625.26+0.01+0.04%5,300
Sep 28, 202625.2525.2625.2225.25+0.02+0.08%6,300
Sep 25, 202625.2525.2625.2025.23-0.01-0.04%49,900
Sep 24, 202625.2225.3025.2225.24+0.03+0.12%12,700
Sep 23, 202625.2525.2825.2125.21-0.01-0.04%8,600
Sep 22, 202625.2325.2825.2025.22+0.02+0.08%6,000
Sep 21, 202625.2425.3025.1725.20-0.03-0.12%6,400
Sep 18, 202625.2025.2325.1725.23+0.03+0.12%3,000
Sep 17, 202625.1925.2425.1625.20-0.01-0.04%5,900
Sep 16, 202625.2325.2325.1825.21+0.02+0.08%15,900
Sep 15, 202625.2025.2325.1925.19-0.02-0.08%15,100
Sep 14, 202625.2025.2225.2025.21-0.01-0.04%1,700
Sep 11, 202625.2325.2325.1825.22+0.01+0.04%4,500
Sep 10, 202625.1825.2125.1425.21+0.01+0.04%23,700
Sep 9, 202625.1725.2025.1325.20+0.07+0.28%2,100
Sep 8, 202625.1825.1925.0925.13-0.06-0.24%4,800
Sep 4, 202625.2025.2025.1925.19-0.03-0.12%1,500
Sep 3, 202625.1925.2225.0925.22+0.03+0.12%6,600
Sep 2, 202625.1925.2125.1825.19+0.01+0.04%1,800
Sep 1, 202625.1925.1925.1825.180.000.00%31,300
Aug 31, 202625.1925.2125.1825.18-0.01-0.04%3,800
Aug 28, 202625.1825.2225.1525.190.000.00%1,400
Aug 27, 202625.1625.1925.1325.19+0.03+0.12%2,500
Aug 26, 202625.1625.1625.1625.160.000.00%3,400
Aug 25, 202625.1425.1625.1425.160.000.00%1,900
Aug 24, 202625.1625.1625.1325.16+0.04+0.16%6,800
Aug 21, 202625.1225.1625.1225.12-0.02-0.08%7,700
Aug 20, 202625.1425.1425.1425.140.000.00%300
Aug 19, 202625.1125.1425.1125.14+0.02+0.08%4,100
Aug 18, 202625.1025.2225.1025.12+0.02+0.08%13,200
Aug 17, 202625.1425.1925.0625.10-0.01-0.04%4,900
Aug 14, 202625.1125.1225.1125.11+0.03+0.12%1,700

65 days, newest first. Daily bars as drawn on the ATLCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.