Free Trial

Atlanticus (ATLC) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free ATLC Stock Alerts
$24.90
+0.74 (+3.06%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atlanticus Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
+2.30%
3 Month
Performance
-25.02%
6 Month
Performance
-20.17%
Year-To-Date
Performance
-35.61%
1 Year
Performance
-22.16%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

ATLC Stock Chart for Monday, May, 20, 2024

ATLC Chart by TradingView

Atlanticus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$24.16$24.90
+3.06%		$25.52$24.0231,078 shs$368.32 million
05/17/2024$23.94$24.16
+0.92%		$25.05$24.0023,063 shs$357.33 million
05/16/2024$25.37$23.94
-5.64%		$25.30$23.1369,068 shs$354.12 million
05/15/2024$27.20$25.37
-6.73%		$27.27$25.1135,749 shs$375.22 million
05/14/2024$28.16$27.20
-3.41%		$28.62$27.0716,577 shs$402.56 million
05/13/2024$28.91$28.16
-2.59%		$30.75$28.0022,140 shs$416.77 million
05/10/2024$28.92$28.91
-0.03%		$28.91$28.188,762 shs$427.87 million
05/09/2024$28.19$28.92
+2.59%		$28.92$27.2115,001 shs$428.02 million
05/08/2024$27.82$28.19
+1.33%		$28.19$27.609,866 shs$417.21 million
05/07/2024$27.45$27.82
+1.35%		$28.73$27.5718,057 shs$411.74 million
05/06/2024$27.03$27.45
+1.55%		$27.95$27.055,526 shs$406.26 million
05/03/2024$26.81$27.03
+0.82%		$28.35$26.8212,453 shs$400.04 million
05/02/2024$26.76$26.81
+0.19%		$27.30$26.1318,407 shs$396.79 million
05/01/2024$26.45$26.76
+1.17%		$27.01$26.319,564 shs$396.05 million
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:ATLC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace