ATLC

Atlanticus Holdings Corporation Common Stock Historical Stock Prices

$3.07
*  
unch
unch
Get ATLC Alerts
*Delayed - data as of Dec. 7, 2016 13:20 ET  -  Find a broker to begin trading ATLC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ATLC Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:20 3.07 N/A N/A 3.07 0
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
10/14/2016 3.19 3.19 3.19 3.19 159
10/13/2016 3.08 3.22 3.08 3.21 5,164
10/12/2016 3.15 3.15 3.15 3.15 00
10/11/2016 3.14 3.15 3.14 3.15 10,627
10/10/2016 3.072 3.1257 3.072 3.1257 2,257
10/07/2016 3.07 3.07 3.07 3.07 164
10/06/2016 3.0001 3.0011 3 3 705
10/05/2016 3 3.01 2.97 3 2,832
10/04/2016 3 3.03 3 3 1,828
10/03/2016 3 3 3 3 853
09/30/2016 3.01 3.06 3 3.01 2,653
09/29/2016 3.01 3.02 2.97 2.97 2,533
09/28/2016 3.07 3.07 3.07 3.07 00
09/27/2016 3.07 3.07 3.07 3.07 00
09/26/2016 3.0338 3.07 3.0338 3.07 454
09/23/2016 3.04 3.04 3.02 3.02 553
09/22/2016 3.02 3.11 3.02 3.11 2,522
09/21/2016 3.04 3.04 3.04 3.04 00
09/20/2016 3.021 3.04 3.021 3.04 668
09/19/2016 3.02 3.02 3.02 3.02 1,034
09/16/2016 3.02 3.12 3.02 3.12 1,358
09/15/2016 3.0534 3.0768 3.0534 3.0768 800
09/14/2016 3.02 3.02 3.02 3.02 117
09/13/2016 3.03 3.03 3.02 3.02 1,355
09/12/2016 3.02 3.02 3.02 3.02 317
09/09/2016 3.03 3.0497 3.02 3.03 758
09/08/2016 3.04 3.04 3.04 3.04 127
09/07/2016 3.12 3.14 3.08 3.08 1,458
09/06/2016 3.09 3.09 3.03 3.04 840
*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?