Skip to main content

Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 (NQ: ATLCZ )

24.85 -0.13 (-0.52%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 24.94 25.01 24.86 24.98 30,869 +0.04(+0.16%)
Nov 08, 2024 24.95 25.00 24.90 24.94 17,488 +0.04(+0.16%)
Nov 07, 2024 24.94 24.94 24.87 24.90 11,422 +0.08(+0.32%)
Nov 06, 2024 24.85 25.00 24.81 24.82 30,436 -0.01(-0.04%)
Nov 05, 2024 24.81 24.94 24.77 24.83 26,338 +0.02(+0.10%)
Nov 04, 2024 24.80 24.90 24.75 24.80 19,993 +0.05(+0.22%)
Nov 01, 2024 24.70 24.82 24.70 24.75 27,194 +0.01(+0.04%)
Oct 31, 2024 24.80 24.93 24.65 24.74 62,466 -0.06(-0.24%)
Oct 30, 2024 24.94 24.96 24.73 24.80 39,831 -0.08(-0.32%)
Oct 29, 2024 24.90 24.98 24.75 24.88 40,134 -0.12(-0.48%)
Oct 28, 2024 24.96 25.01 24.90 25.00 37,142 +0.05(+0.20%)
Oct 25, 2024 24.99 25.00 24.95 24.95 8,088 -0.04(-0.16%)
Oct 24, 2024 24.96 25.00 24.92 24.99 10,679 +0.03(+0.12%)
Oct 23, 2024 24.87 24.97 24.87 24.96 5,548 +0.06(+0.24%)
Oct 22, 2024 24.99 24.99 24.89 24.90 15,416 -0.05(-0.20%)
Oct 21, 2024 24.96 24.99 24.93 24.95 8,790 +0.03(+0.12%)
Oct 18, 2024 24.93 24.98 24.90 24.92 9,834 -0.01(-0.06%)
Oct 17, 2024 24.99 25.01 24.92 24.93 33,806 -0.05(-0.22%)
Oct 16, 2024 24.95 25.00 24.93 24.99 30,104 +0.09(+0.36%)
Oct 15, 2024 24.88 24.95 24.88 24.90 37,989 +0.01(+0.04%)
Oct 14, 2024 25.00 25.00 24.87 24.89 11,624 -0.05(-0.20%)
Oct 11, 2024 24.86 24.94 24.85 24.94 31,520 +0.08(+0.32%)
Oct 10, 2024 24.89 24.90 24.85 24.86 18,297 +0.01(+0.04%)
Oct 09, 2024 24.90 24.93 24.81 24.85 18,068 -0.01(-0.04%)
Oct 08, 2024 24.92 24.92 24.85 24.86 17,216 +0.03(+0.12%)
Oct 07, 2024 24.92 24.97 24.80 24.83 27,363 -0.06(-0.24%)
Oct 04, 2024 24.92 24.96 24.87 24.89 22,409 -0.01(-0.04%)
Oct 03, 2024 25.00 25.00 24.89 24.90 10,176 -0.02(-0.08%)
Oct 02, 2024 24.90 24.98 24.83 24.92 26,253 +0.02(+0.08%)
Oct 01, 2024 24.85 25.10 24.74 24.90 36,977 +0.30(+1.21%)
Sep 30, 2024 24.66 24.67 24.60 24.60 52,763 -0.07(-0.28%)
Sep 27, 2024 24.67 24.70 24.62 24.67 30,053 +0.05(+0.20%)
Sep 26, 2024 24.64 24.68 24.59 24.62 45,885 -0.05(-0.20%)
Sep 25, 2024 24.67 24.69 24.65 24.67 19,279 +0.00(+0.00%)
Sep 24, 2024 24.65 24.70 24.60 24.67 31,641 +0.02(+0.08%)
Sep 23, 2024 24.67 24.71 24.58 24.65 31,692 -0.01(-0.05%)
Sep 20, 2024 24.71 24.72 24.64 24.66 96,760 +0.01(+0.05%)
Sep 19, 2024 24.67 24.72 24.62 24.65 73,796 -0.02(-0.08%)
Sep 18, 2024 24.63 24.72 24.57 24.67 59,097 +0.07(+0.28%)
Sep 17, 2024 24.62 24.64 24.57 24.60 58,883 -0.02(-0.08%)
Sep 16, 2024 24.62 24.65 24.55 24.62 29,121 +0.02(+0.08%)
Sep 13, 2024 24.60 24.66 24.60 24.60 24,084 +0.00(+0.00%)
Sep 12, 2024 24.63 24.65 24.60 24.60 23,365 -0.03(-0.12%)
Sep 11, 2024 24.59 24.72 24.55 24.63 18,490 +0.02(+0.08%)
Sep 10, 2024 24.62 24.63 24.58 24.61 31,352 +0.04(+0.16%)
Sep 09, 2024 24.50 24.62 24.50 24.57 41,193 +0.10(+0.40%)
Sep 06, 2024 24.53 24.57 24.48 24.48 49,471 -0.06(-0.24%)
Sep 05, 2024 24.61 24.62 24.50 24.53 56,423 -0.02(-0.08%)
Sep 04, 2024 24.52 24.62 24.52 24.55 48,083 +0.08(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.