ATLC

Atlanticus Holdings Corporation Common Stock Historical Stock Prices

$2.726
*  
unch
unch
Get ATLC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ATLC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ATLC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.78 N/A N/A 2.726 0
01/13/2017 2.75 3.401 2.73 3.068 28,976
01/12/2017 2.7216 2.726 2.7216 2.726 768
01/11/2017 2.85 2.88 2.75 2.816 11,324
01/10/2017 2.86 2.86 2.72 2.72 2,876
01/09/2017 2.8689 2.8689 2.8689 2.8689 00
01/06/2017 2.8689 2.8689 2.8689 2.8689 209
01/05/2017 2.8 2.8 2.8 2.8 00
01/04/2017 2.841 2.9 2.8 2.8 2,759
01/03/2017 2.8 2.86 2.8 2.86 730
12/30/2016 2.85 2.8625 2.7 2.8392 3,361
12/29/2016 2.85 2.85 2.85 2.85 00
12/28/2016 2.85 2.85 2.85 2.85 120
12/27/2016 2.851 2.851 2.85 2.8501 1,334
12/23/2016 2.85 2.9 2.85 2.9 1,705
12/22/2016 2.85 2.85 2.85 2.85 598
12/21/2016 2.8 2.891 2.8 2.891 254
12/20/2016 2.727 2.8 2.727 2.8 962
12/19/2016 2.8 2.8 2.72 2.775 1,670
12/16/2016 2.71 2.71 2.71 2.71 322
12/15/2016 2.817 2.817 2.817 2.817 130
12/14/2016 2.7101 2.81 2.7101 2.81 604
12/13/2016 2.64 2.8 2.64 2.8 1,463
12/12/2016 2.8 2.83 2.72 2.72 13,714
12/09/2016 3.05 3.05 2.79 2.8 9,815
12/08/2016 3.069 3.07 3.03 3.03 1,824
12/07/2016 3.053 3.11 3.05 3.11 3,476
12/06/2016 3.15 3.15 3.07 3.07 1,212
12/05/2016 3.1047 3.185 3.1047 3.1508 2,932
12/02/2016 2.99 2.9945 2.99 2.9945 728
12/01/2016 2.99 2.9945 2.99 2.9945 880
11/30/2016 3 3 2.99 2.993 4,169
11/29/2016 3.03 3.03 3.03 3.03 00
11/28/2016 3.03 3.03 3.03 3.03 00
11/25/2016 3.03 3.03 3.03 3.03 00
11/23/2016 3.03 3.03 3.03 3.03 00
11/22/2016 3.03 3.03 3.03 3.03 171
11/21/2016 3.09 3.09 3.02 3.03 1,809
11/18/2016 3.0242 3.0242 3.0242 3.0242 276
11/17/2016 3.02 3.1132 3.02 3.1132 1,629
11/16/2016 3.053 3.0546 3.05 3.05 722
11/15/2016 3.03 3.03 3.02 3.02 892
11/14/2016 3.03 3.1902 3.02 3.1902 4,450
11/11/2016 3.063 3.063 3.063 3.063 00
11/10/2016 3.063 3.063 3.063 3.063 00
11/09/2016 3.063 3.063 3.063 3.063 00
11/08/2016 3.063 3.063 3.063 3.063 747
11/07/2016 3.21 3.21 3.21 3.21 00
11/04/2016 3.2101 3.2101 3.21 3.21 244
11/03/2016 3.2035 3.31 3.2035 3.21 4,874
11/02/2016 3.33 3.33 3.33 3.33 00
11/01/2016 3.33 3.33 3.33 3.33 245
10/31/2016 3.49 3.49 3.49 3.49 00
10/28/2016 3.49 3.49 3.49 3.49 00
10/27/2016 3.49 3.49 3.49 3.49 00
10/26/2016 3.54 3.54 3.2276 3.49 3,443
10/25/2016 3.51 3.54 3.4765 3.5002 15,749
10/24/2016 3.24 3.29 3.24 3.29 4,741
10/21/2016 3.15 3.15 3.15 3.15 00
10/20/2016 3.15 3.151 3.15 3.15 783
10/19/2016 3.02 3.15 3.02 3.1499 2,495
10/18/2016 3.13 3.25 3.12 3.25 9,383
10/17/2016 3.02 3.25 3.02 3.25 674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?