Atlanticus Holdings Corporation (ATLC)

ATLC
🏛️ États-Unis →
60.97
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 25.84 26.50 25.81 26.20 0.0M
2022-12-29 26.29 26.39 24.90 26.31 0.0M
2022-12-28 24.45 25.14 24.45 25.06 0.0M
2022-12-27 24.10 24.74 23.50 24.55 0.0M
2022-12-23 24.31 25.34 24.00 24.07 0.0M
2022-12-22 24.48 25.26 23.31 24.17 0.0M
2022-12-21 24.31 25.65 24.31 25.26 0.0M
2022-12-20 23.57 24.60 23.54 23.99 0.0M
2022-12-19 23.15 24.19 23.15 23.85 0.0M
2022-12-16 25.74 26.51 23.15 23.15 0.1M
2022-12-15 27.24 28.14 26.25 26.25 0.0M
2022-12-14 28.89 29.56 27.52 27.60 0.0M
2022-12-13 27.75 29.04 27.34 28.90 0.0M
2022-12-12 27.15 27.16 26.04 26.50 0.0M
2022-12-09 26.87 27.80 26.02 26.80 0.0M
2022-12-08 27.05 27.38 26.94 27.32 0.0M
2022-12-07 27.47 28.42 26.93 27.15 0.0M
2022-12-06 28.24 29.13 27.20 27.54 0.0M
2022-12-05 28.25 28.95 28.05 28.60 0.0M
2022-12-02 28.01 28.83 27.81 28.41 0.0M
2022-12-01 28.89 29.85 28.19 28.43 0.0M
2022-11-30 27.81 28.98 26.73 28.80 0.0M
2022-11-29 27.50 28.00 27.20 27.55 0.0M
2022-11-28 26.97 27.54 26.90 27.54 0.0M
2022-11-25 27.46 27.61 27.42 27.42 0.0M
2022-11-23 27.72 27.83 26.71 27.20 0.0M
2022-11-22 26.95 28.19 26.95 27.60 0.0M
2022-11-21 27.74 28.45 26.64 27.01 0.0M
2022-11-18 29.16 29.16 27.68 28.04 0.0M
2022-11-17 27.11 28.85 26.99 28.44 0.0M
2022-11-16 28.44 28.44 27.18 27.65 0.0M
2022-11-15 28.45 29.77 28.40 28.75 0.0M
2022-11-14 27.71 28.90 26.81 28.40 0.1M
2022-11-11 27.09 30.78 26.33 29.64 0.0M
2022-11-10 26.63 27.99 25.92 27.09 0.0M
2022-11-09 26.19 26.58 24.02 24.90 0.0M
2022-11-08 26.53 26.53 25.09 25.75 0.0M
2022-11-07 24.66 26.57 24.66 26.11 0.0M
2022-11-04 26.42 26.42 24.03 24.81 0.0M
2022-11-03 25.93 26.08 25.27 25.73 0.0M
2022-11-02 28.32 28.32 26.52 26.52 0.0M
2022-11-01 29.07 29.17 27.96 28.00 0.0M
2022-10-31 29.03 29.03 28.44 28.56 0.0M
2022-10-28 29.12 29.86 27.76 29.44 0.0M
2022-10-27 27.95 28.84 27.63 28.04 0.0M
2022-10-26 26.79 27.69 26.79 27.11 0.0M
2022-10-25 24.46 26.99 24.46 26.97 0.0M
2022-10-24 24.17 24.65 23.34 24.65 0.0M
2022-10-21 25.21 25.21 23.19 24.00 0.1M
2022-10-20 24.87 25.44 23.69 24.01 0.0M
2022-10-19 26.21 26.54 24.55 24.72 0.0M
2022-10-18 27.01 27.49 26.45 26.45 0.0M
2022-10-17 25.99 26.75 25.61 26.72 0.0M
2022-10-14 26.95 26.95 25.51 25.51 0.0M
2022-10-13 25.63 26.84 25.35 26.72 0.0M
2022-10-12 26.63 26.63 25.86 25.96 0.0M
2022-10-11 25.95 27.32 25.02 26.86 0.0M
2022-10-10 26.40 26.72 25.72 25.95 0.0M
2022-10-07 27.12 27.12 26.04 26.39 0.0M
2022-10-06 28.01 28.24 26.09 27.45 0.0M
2022-10-05 27.12 28.67 27.12 28.34 0.0M
2022-10-04 26.98 27.66 26.71 27.46 0.0M
2022-10-03 26.95 27.01 26.30 26.54 0.0M
2022-09-30 26.14 27.02 25.50 26.23 0.1M
2022-09-29 26.50 26.52 25.10 26.04 0.0M
2022-09-28 25.82 27.63 25.82 26.91 0.0M
2022-09-27 25.06 25.87 24.70 25.78 0.0M
2022-09-26 25.01 26.57 24.33 24.50 0.1M
2022-09-23 26.12 26.20 25.68 25.87 0.0M
2022-09-22 27.05 27.21 26.42 26.61 0.0M
2022-09-21 27.86 28.23 26.99 27.20 0.0M
2022-09-20 28.96 28.96 26.19 27.84 0.1M
2022-09-19 29.49 29.56 28.00 29.56 0.0M
2022-09-16 29.41 30.42 28.72 30.12 0.1M
2022-09-15 28.54 29.88 28.54 29.69 0.0M
2022-09-14 28.47 29.41 28.01 28.66 0.0M
2022-09-13 30.05 30.99 28.26 28.39 0.0M
2022-09-12 30.83 31.52 30.36 31.07 0.0M
2022-09-09 29.80 30.63 28.71 30.60 0.0M
2022-09-08 29.22 30.00 28.86 29.29 0.0M
2022-09-07 28.44 29.85 28.27 29.69 0.0M
2022-09-06 27.03 28.99 26.83 28.52 0.0M
2022-09-02 28.60 30.64 27.18 27.49 0.0M
2022-09-01 28.20 28.20 25.65 27.97 0.1M
2022-08-31 30.53 31.35 28.22 28.47 0.1M
2022-08-30 32.36 33.00 30.26 30.47 0.0M
2022-08-29 32.26 32.69 32.15 32.44 0.0M
2022-08-26 32.91 33.50 32.59 32.85 0.1M
2022-08-25 32.34 33.66 32.34 33.09 0.0M
2022-08-24 32.46 33.04 32.25 32.36 0.0M
2022-08-23 31.36 33.00 31.36 32.60 0.0M
2022-08-22 32.25 32.81 31.35 31.55 0.0M
2022-08-19 33.70 33.70 32.46 32.64 0.0M
2022-08-18 33.86 35.18 33.01 34.35 0.0M
2022-08-17 35.06 35.06 32.80 34.09 0.1M
2022-08-16 37.47 37.47 35.82 35.93 0.1M
2022-08-15 37.33 37.75 36.02 37.47 0.0M
2022-08-12 37.65 38.00 36.50 37.33 0.0M
2022-08-11 38.86 39.17 37.03 37.74 0.0M
2022-08-10 39.60 40.20 38.31 38.53 0.0M
2022-08-09 39.78 40.22 38.32 38.44 0.0M
2022-08-08 38.88 40.83 38.88 40.15 0.0M
2022-08-05 39.75 40.76 37.71 38.88 0.0M
2022-08-04 39.57 40.51 39.22 40.23 0.0M
2022-08-03 40.62 41.00 39.30 39.30 0.0M
2022-08-02 39.13 40.55 38.93 40.17 0.0M
2022-08-01 38.50 39.82 38.50 39.25 0.0M
2022-07-29 38.74 39.86 38.50 38.64 0.0M
2022-07-28 40.43 41.05 38.04 38.43 0.0M
2022-07-27 38.78 41.74 38.78 40.38 0.0M
2022-07-26 41.35 41.86 40.21 40.36 0.0M
2022-07-25 41.90 42.22 41.44 41.93 0.0M
2022-07-22 42.03 42.65 40.85 41.45 0.0M
2022-07-21 41.31 42.66 41.10 42.49 0.0M
2022-07-20 41.04 42.32 40.94 41.77 0.0M
2022-07-19 39.67 41.10 39.67 40.92 0.0M
2022-07-18 39.73 40.19 38.87 39.07 0.0M
2022-07-15 40.08 40.27 38.89 39.27 0.0M
2022-07-14 38.15 39.50 37.78 39.40 0.0M
2022-07-13 38.00 38.96 37.81 38.82 0.0M
2022-07-12 37.93 39.77 36.77 38.87 0.0M
2022-07-11 38.48 38.95 37.45 38.02 0.0M
2022-07-08 39.56 40.06 38.60 38.77 0.0M
2022-07-07 39.06 40.25 39.06 39.57 0.0M
2022-07-06 39.12 39.70 37.83 38.39 0.0M
2022-07-05 35.87 39.25 35.74 39.09 0.0M
2022-07-01 35.09 38.08 34.55 36.73 0.0M
2022-06-30 34.37 35.56 32.86 35.17 0.0M
2022-06-29 35.79 36.82 34.90 35.16 0.0M
2022-06-28 36.81 37.76 35.64 35.97 0.0M
2022-06-27 36.54 37.96 36.46 36.69 0.0M
2022-06-24 34.90 36.96 34.72 36.54 0.2M
2022-06-23 34.05 35.18 33.86 34.51 0.0M
2022-06-22 33.55 35.05 33.55 34.12 0.0M
2022-06-21 34.75 35.03 33.62 34.29 0.0M
2022-06-17 32.04 34.81 32.00 33.79 0.1M
2022-06-16 33.00 33.00 31.15 32.01 0.0M
2022-06-15 34.53 34.88 33.02 33.95 0.0M
2022-06-14 34.48 35.37 33.87 34.08 0.0M
2022-06-13 35.42 35.80 34.19 34.53 0.0M
2022-06-10 36.61 37.47 35.43 36.88 0.0M
2022-06-09 37.96 39.57 37.50 37.62 0.0M
2022-06-08 39.91 39.98 38.22 38.35 0.0M
2022-06-07 38.50 40.71 37.30 40.20 0.0M
2022-06-06 39.28 39.93 38.06 38.98 0.0M
2022-06-03 37.72 39.17 37.04 39.00 0.0M
2022-06-02 37.27 38.47 36.83 38.47 0.0M
2022-06-01 38.97 38.97 36.71 37.20 0.0M
2022-05-31 39.19 39.66 38.04 38.91 0.1M
2022-05-27 37.86 39.69 37.33 39.69 0.0M
2022-05-26 35.77 37.66 35.77 37.40 0.0M
2022-05-25 33.99 36.22 33.02 35.71 0.1M
2022-05-24 34.83 35.17 33.39 34.06 0.1M
2022-05-23 35.49 35.69 33.74 35.20 0.1M
2022-05-20 34.98 35.41 33.65 35.16 0.1M
2022-05-19 35.01 36.33 34.43 34.64 0.1M
2022-05-18 34.46 36.28 34.46 35.12 0.0M
2022-05-17 33.50 35.56 33.50 35.29 0.1M
2022-05-16 34.74 34.74 31.73 32.55 0.1M
2022-05-13 35.78 37.36 34.48 35.25 0.1M
2022-05-12 31.09 35.00 30.83 34.66 0.1M
2022-05-11 39.71 39.79 30.58 31.98 0.4M
2022-05-10 41.60 42.41 39.17 40.37 0.1M
2022-05-09 42.49 43.34 40.49 40.90 0.0M
2022-05-06 44.67 44.67 42.80 43.46 0.0M
2022-05-05 46.71 46.71 43.94 44.80 0.0M
2022-05-04 46.65 47.59 45.41 47.40 0.0M
2022-05-03 45.51 47.05 44.55 46.35 0.0M
2022-05-02 43.16 46.20 43.00 45.86 0.1M
2022-04-29 44.75 45.98 42.63 43.04 0.0M
2022-04-28 44.10 45.56 43.01 45.07 0.1M
2022-04-27 43.17 44.48 42.36 43.71 0.1M
2022-04-26 44.94 45.47 42.67 42.75 0.0M
2022-04-25 43.52 45.39 43.34 45.04 0.1M
2022-04-22 44.70 45.71 43.90 44.20 0.1M
2022-04-21 47.28 47.52 44.34 45.38 0.0M
2022-04-20 48.05 48.09 46.15 46.61 0.0M
2022-04-19 45.34 48.16 44.46 47.73 0.1M
2022-04-18 43.61 45.73 43.50 45.19 0.1M
2022-04-14 46.28 46.40 43.05 44.08 0.1M
2022-04-13 45.06 46.77 45.06 46.24 0.0M
2022-04-12 46.29 48.32 44.76 45.33 0.1M
2022-04-11 46.63 47.99 45.90 46.05 0.0M
2022-04-08 47.00 48.17 45.70 46.80 0.1M
2022-04-07 47.11 47.26 45.42 46.64 0.0M
2022-04-06 50.10 50.42 46.62 46.97 0.1M
2022-04-05 52.19 52.19 51.06 51.16 0.1M
2022-04-04 51.35 53.18 50.63 52.09 0.1M
2022-04-01 52.10 52.79 50.78 51.45 0.1M
2022-03-31 52.55 53.72 51.58 51.79 0.0M
2022-03-30 55.36 56.14 52.39 52.89 0.1M
2022-03-29 54.69 56.66 53.73 56.23 0.1M
2022-03-28 53.41 53.78 51.92 53.51 0.0M
2022-03-25 55.20 55.20 52.57 53.12 0.0M
2022-03-24 55.24 55.91 54.26 55.10 0.0M
2022-03-23 55.72 58.05 55.00 55.27 0.1M
2022-03-22 54.89 57.10 54.01 56.42 0.1M
2022-03-21 59.08 61.41 53.52 54.60 0.1M
2022-03-18 55.74 60.69 55.74 60.48 0.2M
2022-03-17 53.00 56.28 52.00 56.28 0.1M
2022-03-16 50.00 54.82 49.23 53.33 0.1M
2022-03-15 45.60 48.44 44.50 48.31 0.1M
2022-03-14 46.41 47.38 43.30 45.58 0.1M
2022-03-11 47.34 49.32 46.00 46.41 0.1M
2022-03-10 46.25 47.33 45.21 46.48 0.1M
2022-03-09 47.74 48.68 46.73 47.36 0.1M
2022-03-08 46.06 47.76 44.70 46.52 0.1M
2022-03-07 48.27 48.71 45.23 45.84 0.1M
2022-03-04 50.00 50.46 48.00 48.68 0.1M
2022-03-03 53.06 53.90 50.00 50.34 0.1M
2022-03-02 49.20 53.20 48.96 52.50 0.1M
2022-03-01 52.80 52.96 48.62 48.97 0.2M
2022-02-28 55.10 56.60 52.74 53.27 0.2M
2022-02-25 54.76 56.77 54.35 56.44 0.1M
2022-02-24 52.42 54.64 50.60 54.34 0.1M
2022-02-23 59.95 61.75 53.57 54.99 0.2M
2022-02-22 60.63 61.34 59.05 59.43 0.1M
2022-02-18 65.00 65.83 61.00 61.34 0.1M
2022-02-17 68.71 69.50 64.77 64.88 0.0M
2022-02-16 68.96 70.36 67.99 69.78 0.0M
2022-02-15 68.29 69.67 68.29 68.78 0.0M
2022-02-14 68.22 70.62 67.22 67.74 0.0M
2022-02-11 69.82 71.86 68.00 68.34 0.0M
2022-02-10 70.46 72.38 69.33 69.95 0.1M
2022-02-09 69.67 71.99 69.67 71.66 0.0M
2022-02-08 65.51 69.47 64.00 69.33 0.1M
2022-02-07 63.30 66.49 63.30 65.56 0.1M
2022-02-04 61.84 64.31 60.97 63.32 0.1M
2022-02-03 62.02 64.47 60.45 61.85 0.1M
2022-02-02 66.74 67.94 62.38 62.73 0.1M
2022-02-01 64.68 67.94 63.97 66.63 0.1M
2022-01-31 64.12 64.89 63.07 64.31 0.1M
2022-01-28 63.40 64.50 61.28 64.12 0.1M
2022-01-27 66.15 67.62 63.27 63.30 0.1M
2022-01-26 66.64 68.37 64.26 65.60 0.1M
2022-01-25 63.15 66.50 62.51 64.87 0.1M
2022-01-24 60.57 64.85 58.70 64.18 0.1M
2022-01-21 63.35 65.46 62.18 62.51 0.1M
2022-01-20 64.30 67.78 62.98 64.46 0.1M
2022-01-19 69.04 69.44 64.00 64.20 0.1M
2022-01-18 71.81 71.81 68.67 68.70 0.0M
2022-01-14 68.58 72.73 68.00 71.91 0.1M
2022-01-13 69.50 71.03 67.11 69.89 0.1M
2022-01-12 71.33 73.29 68.79 69.00 0.1M
2022-01-11 68.96 71.21 68.96 70.67 0.1M
2022-01-10 66.37 69.28 65.34 68.82 0.1M
2022-01-07 65.60 68.50 64.85 67.06 0.1M
2022-01-06 65.11 67.60 62.01 65.93 0.1M
2022-01-05 66.00 69.10 64.74 65.00 0.1M
2022-01-04 69.66 69.69 65.86 66.12 0.1M
2022-01-03 71.67 72.56 69.33 69.50 0.1M