Atlanticus Holdings Corporation Common Stockのデータ

Atlanticus Holdings Corporation Common Stockの基本情報

名前 Atlanticus Holdings Corporation Common Stock
ティッカー ATLC
国 United States
上場年 1995.0
セクター Finance

Atlanticus Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.61 28.1 28.77 29.23 41500.0 29.23
2021-02-12 28.8 27.03 28.0 28.27 28000.0 28.27
2021-02-11 28.67 26.86 27.76 27.91 41500.0 27.91
2021-02-10 27.8 26.91 27.79 27.4 31300.0 27.4
2021-02-09 28.43 27.03 28.43 27.26 36400.0 27.26
2021-02-08 30.0 27.24 30.0 28.05 59000.0 28.05
2021-02-05 30.1 29.18 30.1 29.88 19700.0 29.88
2021-02-04 30.0 29.03 29.9 29.82 52000.0 29.82
2021-02-03 29.71 28.03 28.99 29.53 52900.0 29.53
2021-02-02 29.03 27.6 28.0 28.5 35200.0 28.5
2021-02-01 27.7 25.09 25.72 27.28 53500.0 27.28
2021-01-29 27.97 25.28 26.88 25.73 39500.0 25.73
2021-01-28 27.59 23.61 24.25 26.87 85600.0 26.87
2021-01-27 25.19 23.6 25.05 24.07 49800.0 24.07
2021-01-26 26.11 25.08 25.85 25.51 53700.0 25.51
2021-01-25 27.97 24.0 27.32 25.53 84700.0 25.53
2021-01-22 26.69 25.14 25.34 26.46 81000.0 26.46
2021-01-21 26.2 25.07 26.2 25.5 53000.0 25.5
2021-01-20 26.75 24.77 24.77 25.59 119300.0 25.59
2021-01-19 25.25 23.6 24.99 25.11 58100.0 25.11
2021-01-15 25.11 22.89 23.75 24.16 48100.0 24.16
2021-01-14 24.78 23.52 23.52 24.0 31800.0 24.0
2021-01-13 24.5 23.2 24.3 23.23 28200.0 23.23
2021-01-12 24.75 23.08 23.21 23.89 35600.0 23.89
2021-01-11 24.29 22.5 23.82 23.21 49100.0 23.21
2021-01-08 26.24 23.67 25.46 23.86 57500.0 23.86
2021-01-07 25.82 24.35 24.83 24.91 59200.0 24.91
2021-01-06 25.88 23.06 24.65 24.61 45500.0 24.61
2021-01-05 24.87 22.71 22.71 24.51 28600.0 24.51
2021-01-04 25.5 21.12 25.21 22.62 68200.0 22.62
2020-12-31 26.5 24.51 24.76 24.63 47500.0 24.63
2020-12-30 26.09 23.33 23.33 24.45 72900.0 24.45
2020-12-29 24.1 21.8 23.1 22.89 56800.0 22.89
2020-12-28 25.86 23.05 24.72 23.1 64600.0 23.1
2020-12-24 26.81 23.9 26.29 24.01 25500.0 24.01
2020-12-23 29.9 26.2 28.35 26.41 48300.0 26.41
2020-12-22 29.63 27.46 27.47 28.25 76200.0 28.25
2020-12-21 27.38 23.51 25.6 26.93 86400.0 26.93
2020-12-18 26.31 24.07 24.64 26.23 105400.0 26.23
2020-12-17 24.75 20.65 20.65 24.53 51600.0 24.53
2020-12-16 21.86 20.1 21.54 20.23 39200.0 20.23
2020-12-15 21.73 19.21 19.58 21.37 22800.0 21.37
2020-12-14 22.22 19.26 21.63 19.96 40800.0 19.96
2020-12-11 22.35 19.3 19.3 21.63 63200.0 21.63
2020-12-10 20.56 19.2 19.28 20.15 31700.0 20.15
2020-12-09 19.9 18.52 18.52 19.36 24900.0 19.36
2020-12-08 19.11 17.37 17.37 18.46 37700.0 18.46
2020-12-07 17.54 16.34 17.4 17.42 30400.0 17.42
2020-12-04 17.76 16.5 16.5 17.4 25100.0 17.4
2020-12-03 16.86 15.9 15.9 16.39 13500.0 16.39
2020-12-02 16.08 15.28 15.28 15.71 11300.0 15.71
2020-12-01 16.06 15.36 15.36 15.51 13800.0 15.51
2020-11-30 16.24 15.0 15.85 15.0 13700.0 15.0
2020-11-27 16.12 15.69 15.73 15.69 5800.0 15.69
2020-11-25 15.97 15.49 15.56 15.63 12400.0 15.63
2020-11-24 16.0 14.84 14.84 15.67 38100.0 15.67
2020-11-23 15.0 14.75 15.0 14.83 9200.0 14.83
2020-11-20 14.97 14.13 14.13 14.81 9700.0 14.81
2020-11-19 14.73 14.32 14.46 14.32 11600.0 14.32
2020-11-18 15.98 14.38 15.59 14.52 22000.0 14.52
2020-11-17 16.7 15.68 15.77 16.21 17000.0 16.21
2020-11-16 16.3 14.55 14.85 16.29 38200.0 16.29
2020-11-13 14.51 13.56 13.56 14.5 4600.0 14.5
2020-11-12 14.9 13.2 14.9 13.53 12500.0 13.53
2020-11-11 15.3 14.33 15.02 15.3 11300.0 15.3
2020-11-10 15.83 14.45 14.45 15.24 18100.0 15.24
2020-11-09 14.65 13.88 13.88 14.47 20200.0 14.47
2020-11-06 13.94 13.15 13.94 13.43 6500.0 13.43
2020-11-05 13.85 13.22 13.27 13.76 10700.0 13.76
2020-11-04 13.45 13.05 13.05 13.05 2800.0 13.05
2020-11-03 13.49 12.3 12.3 13.49 8800.0 13.49
2020-11-02 12.4 11.5 11.5 12.4 13100.0 12.4
2020-10-30 11.74 11.2 11.52 11.45 6600.0 11.45
2020-10-29 12.0 11.2 11.27 11.56 6300.0 11.56
2020-10-28 12.21 11.78 12.21 11.93 9200.0 11.93
2020-10-27 12.44 12.17 12.18 12.2 5900.0 12.2
2020-10-26 12.55 12.1 12.43 12.22 8900.0 12.22
2020-10-23 12.62 12.36 12.62 12.36 3100.0 12.36
2020-10-22 12.72 12.31 12.34 12.31 5900.0 12.31
2020-10-21 12.61 12.23 12.61 12.42 3100.0 12.42
2020-10-20 12.58 12.04 12.06 12.58 4000.0 12.58
2020-10-19 12.33 12.03 12.33 12.04 3800.0 12.04
2020-10-16 13.12 11.7 12.66 12.11 17300.0 12.11
2020-10-15 12.83 12.5 12.67 12.83 3900.0 12.83
2020-10-14 13.05 12.65 12.84 12.65 4300.0 12.65
2020-10-13 13.43 13.2 13.3 13.25 2800.0 13.25
2020-10-12 13.7 13.03 13.7 13.67 9600.0 13.67
2020-10-09 14.0 13.44 14.0 13.67 11000.0 13.67
2020-10-08 13.9 13.32 13.53 13.71 6000.0 13.71
2020-10-07 13.58 12.22 12.22 13.58 5300.0 13.58
2020-10-06 13.73 13.01 13.3 13.12 5800.0 13.12
2020-10-05 13.47 13.13 13.13 13.3 4800.0 13.3
2020-10-02 13.8 12.6 12.6 12.73 8700.0 12.73
2020-10-01 12.67 11.62 11.62 12.67 5800.0 12.67
2020-09-30 11.9 11.9 11.9 11.9 800.0 11.9
2020-09-29 12.23 11.81 12.23 12.04 4100.0 12.04
2020-09-28 12.84 11.52 12.33 12.09 8100.0 12.09
2020-09-25 12.27 11.63 12.03 12.27 2800.0 12.27
2020-09-24 13.34 11.88 12.13 12.38 10400.0 12.38
2020-09-23 13.53 13.11 13.3 13.2 6700.0 13.2
2020-09-22 13.49 12.99 13.49 13.47 6500.0 13.47
2020-09-21 13.74 12.9 12.9 13.3 12300.0 13.3
2020-09-18 13.99 12.75 13.99 12.9 34000.0 12.9
2020-09-17 13.88 13.2 13.31 13.7 5900.0 13.7
2020-09-16 13.9 12.02 12.02 13.69 15800.0 13.69
2020-09-15 12.7 11.99 12.33 11.99 6300.0 11.99
2020-09-14 12.22 11.34 11.55 12.07 7600.0 12.07
2020-09-11 11.65 11.33 11.33 11.34 9300.0 11.34
2020-09-10 11.7 11.34 11.7 11.42 7700.0 11.42
2020-09-09 11.85 11.33 11.85 11.33 16600.0 11.33
2020-09-08 11.75 9.9 9.9 11.33 15300.0 11.33
2020-09-04 10.36 9.54 9.93 10.19 11900.0 10.19
2020-09-03 9.84 9.36 9.51 9.82 15700.0 9.82
2020-09-02 9.82 9.13 9.13 9.82 6900.0 9.82
2020-09-01 9.9 8.47 8.47 9.49 12200.0 9.49
2020-08-31 8.96 8.5 8.51 8.5 9100.0 8.5
2020-08-28 9.22 8.58 9.03 8.85 7800.0 8.85
2020-08-27 9.35 8.88 9.18 8.88 9100.0 8.88
2020-08-26 9.53 8.67 8.67 9.04 12400.0 9.04
2020-08-25 9.63 9.19 9.48 9.19 9000.0 9.19
2020-08-24 9.77 9.21 9.76 9.44 6700.0 9.44
2020-08-21 10.04 9.17 9.17 9.7 17700.0 9.7
2020-08-20 9.54 8.5 8.72 9.27 28500.0 9.27
2020-08-19 8.92 8.15 8.19 8.92 3100.0 8.92
2020-08-18 9.07 8.44 8.6 8.65 11300.0 8.65
2020-08-17 8.83 7.82 8.03 8.58 19200.0 8.58
2020-08-14 8.09 7.71 8.0 8.0 4900.0 8.0
2020-08-13 7.99 7.88 7.89 7.99 8200.0 7.99
2020-08-12 7.95 7.82 7.91 7.91 15200.0 7.91
2020-08-11 8.05 7.6 7.91 7.82 10000.0 7.82
2020-08-10 8.22 7.5 7.97 7.82 11800.0 7.82
2020-08-07 7.93 7.75 7.93 7.9 7000.0 7.9
2020-08-06 8.02 7.6 7.98 7.96 15600.0 7.96
2020-08-05 8.23 7.44 8.23 8.07 9700.0 8.07
2020-08-04 8.24 8.11 8.2 8.24 2000.0 8.24
2020-08-03 8.23 7.95 7.95 8.23 7500.0 8.23
2020-07-31 8.33 8.11 8.27 8.17 5500.0 8.17
2020-07-30 8.39 7.92 7.93 8.39 14700.0 8.39
2020-07-29 8.99 8.03 8.71 8.22 10600.0 8.22
2020-07-28 9.4 8.45 9.4 8.68 9000.0 8.68
2020-07-27 9.55 9.36 9.36 9.41 4200.0 9.41
2020-07-24 9.86 9.23 9.65 9.23 13000.0 9.23
2020-07-23 10.15 9.54 10.0 9.9 18200.0 9.9
2020-07-22 10.19 9.84 10.14 10.11 5000.0 10.11
2020-07-21 10.36 9.73 9.8 10.26 6500.0 10.26
2020-07-20 10.18 9.65 10.0 9.71 5400.0 9.71
2020-07-17 10.45 9.94 10.4 9.94 4700.0 9.94
2020-07-16 10.96 10.31 10.63 10.5 7000.0 10.5
2020-07-15 10.74 10.19 10.19 10.63 11800.0 10.63
2020-07-14 10.25 9.66 9.68 10.03 3800.0 10.03
2020-07-13 10.4 9.55 10.4 9.55 9900.0 9.55
2020-07-10 10.28 9.43 9.43 10.21 8400.0 10.21
2020-07-09 10.51 9.45 10.51 9.95 23200.0 9.95
2020-07-08 10.62 10.17 10.48 10.49 11000.0 10.49
2020-07-07 11.3 9.95 11.3 10.6 15000.0 10.6
2020-07-06 11.87 10.97 10.97 11.36 16200.0 11.36
2020-07-02 11.2 10.39 10.39 10.87 11400.0 10.87
2020-07-01 10.9 10.04 10.39 10.29 44200.0 10.29
2020-06-30 10.73 10.16 10.69 10.34 23000.0 10.34
2020-06-29 12.79 10.23 12.08 10.65 52000.0 10.65
2020-06-26 13.36 12.0 13.16 12.01 472900.0 12.01
2020-06-25 15.16 12.53 14.89 13.3 52000.0 13.3
2020-06-24 14.95 12.64 13.45 14.7 40500.0 14.7
2020-06-23 13.5 12.94 13.11 13.42 12700.0 13.42
2020-06-22 13.3 12.16 12.7 13.3 25100.0 13.3
2020-06-19 12.72 11.97 12.13 12.7 17400.0 12.7
2020-06-18 13.45 11.75 12.8 12.0 16000.0 12.0
2020-06-17 13.61 12.35 13.59 13.55 6000.0 13.55
2020-06-16 13.8 11.85 11.85 13.74 12400.0 13.74
2020-06-15 12.0 11.36 11.36 12.0 22500.0 12.0
2020-06-12 12.46 11.39 12.46 11.41 12700.0 11.41
2020-06-11 12.59 11.71 11.71 12.0 17100.0 12.0
2020-06-10 13.65 11.51 13.01 12.15 33500.0 12.15
2020-06-09 13.9 13.0 13.45 13.15 20000.0 13.15
2020-06-08 15.25 13.02 14.92 13.37 41700.0 13.37
2020-06-05 15.0 14.75 15.0 15.0 35200.0 15.0
2020-06-04 15.0 14.03 14.86 14.7 21200.0 14.7
2020-06-03 15.0 14.25 14.56 14.77 14300.0 14.77
2020-06-02 15.0 14.78 14.78 14.9 9900.0 14.9
2020-06-01 15.0 14.49 14.49 14.79 17100.0 14.79
2020-05-29 14.5 13.85 13.94 14.5 11800.0 14.5
2020-05-28 14.65 13.85 14.65 13.85 11000.0 13.85
2020-05-27 14.65 14.11 14.11 14.62 7300.0 14.62
2020-05-26 14.68 13.61 14.0 13.96 22700.0 13.96
2020-05-22 14.0 13.25 13.72 13.8 17900.0 13.8
2020-05-21 14.97 13.16 14.61 13.74 17500.0 13.74
2020-05-20 15.0 13.2 13.34 14.67 31000.0 14.67
2020-05-19 14.4 12.42 14.15 13.89 48800.0 13.89
2020-05-18 15.92 12.81 14.23 15.22 30400.0 15.22
2020-05-15 13.76 12.42 13.58 13.74 15900.0 13.74
2020-05-14 16.33 13.27 16.33 13.48 18100.0 13.48
2020-05-13 17.47 15.14 16.62 15.89 20500.0 15.89
2020-05-12 17.49 15.79 16.24 17.0 24700.0 17.0
2020-05-11 17.89 17.16 17.6 17.34 25700.0 17.34
2020-05-08 18.36 17.34 17.69 17.68 29600.0 17.68
2020-05-07 17.54 16.06 17.5 17.43 19600.0 17.43
2020-05-06 17.89 16.05 17.57 16.6 16200.0 16.6
2020-05-05 18.0 15.51 17.0 17.9 36400.0 17.9
2020-05-04 16.75 13.48 13.85 16.64 19700.0 16.64
2020-05-01 16.11 14.33 14.33 15.5 8200.0 15.5
2020-04-30 16.7 13.55 15.06 16.1 12000.0 16.1
2020-04-29 16.0 14.51 15.0 16.0 35500.0 16.0
2020-04-28 14.86 13.3 14.08 14.85 16700.0 14.85
2020-04-27 14.25 13.33 14.25 13.5 8700.0 13.5
2020-04-24 12.9 11.92 12.5 12.76 6800.0 12.76
2020-04-23 12.46 10.7 10.87 12.35 34900.0 12.35
2020-04-22 10.58 10.14 10.58 10.55 6000.0 10.55
2020-04-21 10.74 10.0 10.05 10.74 12700.0 10.74
2020-04-20 10.07 9.79 9.79 9.9 11400.0 9.9
2020-04-17 11.32 10.98 11.09 11.0 11100.0 11.0
2020-04-16 11.2 10.62 11.16 11.02 7100.0 11.02
2020-04-15 11.17 10.14 10.14 11.17 3800.0 11.17
2020-04-14 11.06 10.33 11.06 11.05 8700.0 11.05
2020-04-13 11.75 10.51 11.5 10.64 6800.0 10.64
2020-04-09 11.95 11.03 11.95 11.5 12100.0 11.5
2020-04-08 11.65 9.99 10.4 11.65 15100.0 11.65
2020-04-07 10.4 9.64 10.17 10.39 6500.0 10.39
2020-04-06 10.2 9.1 9.17 9.78 16700.0 9.78
2020-04-03 9.66 8.88 9.23 9.08 17200.0 9.08
2020-04-02 9.59 9.22 9.25 9.22 6300.0 9.22
2020-04-01 9.31 8.79 9.31 9.11 14800.0 9.11
2020-03-31 10.15 9.41 10.1 9.92 26900.0 9.92
2020-03-30 10.29 9.17 10.03 10.2 13300.0 10.2
2020-03-27 10.05 8.95 9.1 10.03 22600.0 10.03
2020-03-26 12.68 9.12 11.28 9.6 37500.0 9.6
2020-03-25 11.52 8.69 8.69 10.77 42400.0 10.77
2020-03-24 8.81 6.61 6.62 8.38 42200.0 8.38
2020-03-23 6.62 5.51 5.58 6.15 18000.0 6.15
2020-03-20 5.81 5.28 5.45 5.49 38800.0 5.49
2020-03-19 5.61 5.0 5.22 5.35 33200.0 5.35
2020-03-18 6.27 5.18 6.08 5.42 49600.0 5.42
2020-03-17 7.17 5.83 6.96 6.4 80000.0 6.4
2020-03-16 7.68 6.71 6.95 7.68 41500.0 7.68
2020-03-13 9.82 7.51 7.9 9.65 60800.0 9.65
2020-03-12 10.16 7.8 10.16 7.8 30500.0 7.8
2020-03-11 12.14 10.25 11.96 10.98 18000.0 10.98
2020-03-10 12.79 12.19 12.59 12.2 14500.0 12.2
2020-03-09 13.28 12.18 13.12 12.3 21800.0 12.3
2020-03-06 14.0 13.61 13.83 13.89 21800.0 13.89
2020-03-05 14.7 13.78 13.96 14.14 19500.0 14.14
2020-03-04 14.14 13.29 13.31 14.12 11100.0 14.12
2020-03-03 13.26 12.11 12.76 13.17 24600.0 13.17
2020-03-02 13.35 12.46 13.01 12.62 28600.0 12.62
2020-02-28 13.38 11.86 13.0 13.0 30400.0 13.0
2020-02-27 14.52 12.71 13.78 13.31 51100.0 13.31
2020-02-26 15.53 13.46 13.89 13.84 52600.0 13.84
2020-02-25 15.62 13.27 14.75 14.04 53000.0 14.04
2020-02-24 15.01 13.65 14.79 14.7 47500.0 14.7
2020-02-21 15.5 14.71 15.22 15.0 22100.0 15.0
2020-02-20 15.58 12.91 12.91 15.21 65200.0 15.21
2020-02-19 13.47 11.3 11.67 12.91 87400.0 12.91
2020-02-18 11.77 11.21 11.24 11.74 34500.0 11.74