Atlanticus (ATLC) Stock Chart & Stock Price History → Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad) Free ATLC Stock Alerts $24.16 +0.22 (+0.92%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Atlanticus Stock Price Performance5 Day Performance-4.77%1 Month Performance-0.74%3 Month Performance-27.25%6 Month Performance-22.54%Year-To-Date Performance-37.52%1 Year Performance-24.48% Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now ATLC Stock Chart for Monday, May, 20, 2024 ATLC Chart by TradingView Atlanticus Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$23.94$24.16+0.92%$25.05$24.0023,063 shs$357.33 million05/16/2024$25.37$23.94-5.64%$25.30$23.1369,068 shs$354.12 million05/15/2024$27.20$25.37-6.73%$27.27$25.1135,749 shs$375.22 million05/14/2024$28.16$27.20-3.41%$28.62$27.0716,577 shs$402.56 million05/13/2024$28.91$28.16-2.59%$30.75$28.0022,140 shs$416.77 million05/10/2024$28.92$28.91-0.03%$28.91$28.188,762 shs$427.87 million4 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202405/09/2024$28.19$28.92+2.59%$28.92$27.2115,001 shs$428.02 million05/08/2024$27.82$28.19+1.33%$28.19$27.609,866 shs$417.21 million05/07/2024$27.45$27.82+1.35%$28.73$27.5718,057 shs$411.74 million05/06/2024$27.03$27.45+1.55%$27.95$27.055,526 shs$406.26 million05/03/2024$26.81$27.03+0.82%$28.35$26.8212,453 shs$400.04 million05/02/2024$26.76$26.81+0.19%$27.30$26.1318,407 shs$396.79 million05/01/2024$26.45$26.76+1.17%$27.01$26.319,564 shs$396.05 million04/30/2024$27.45$26.45-3.64%$27.62$26.4521,768 shs$391.46 million04/29/2024$27.11$27.45+1.25%$27.50$26.9314,201 shs$406.26 million04/26/2024$26.10$27.11+3.87%$27.11$25.584,977 shs$401.31 million04/25/2024$24.88$26.10+4.90%$26.56$24.8813,204 shs$386.28 million04/24/2024$24.26$24.88+2.56%$25.63$24.0010,845 shs$368.22 million04/23/2024$23.45$24.26+3.45%$24.80$23.6815,086 shs$359.05 million04/22/2024$24.34$23.45-3.66%$24.29$23.2126,198 shs$347.06 million04/19/2024$24.50$24.34-0.65%$24.95$24.0021,972 shs$360.23 million04/18/2024$25.55$24.50-4.11%$25.73$24.5026,462 shs$362.60 million04/17/2024$26.11$25.55-2.14%$26.35$25.509,146 shs$373.36 million04/16/2024$26.15$26.11-0.15%$26.65$26.008,476 shs$381.47 million04/15/2024$27.33$26.15-4.32%$27.34$26.157,600 shs$382.05 million04/12/2024$27.45$27.33-0.44%$28.26$26.8616,827 shs$399.37 million04/11/2024$27.66$27.45-0.76%$27.65$26.757,864 shs$401.04 million04/10/2024$28.21$27.66-1.95%$28.20$26.2611,015 shs$404.11 million04/09/2024$28.68$28.21-1.64%$29.30$28.219,006 shs$412.15 million04/08/2024$28.85$28.68-0.59%$29.62$28.686,679 shs$419.02 million04/05/2024$28.86$28.85-0.03%$29.75$28.8315,611 shs$421.50 million04/04/2024$28.76$28.86+0.35%$29.50$28.6015,717 shs$421.65 million04/03/2024$28.68$28.76+0.28%$29.31$28.428,610 shs$420.18 million04/02/2024$29.00$28.68-1.10%$29.01$28.5311,021 shs$419.02 million04/01/2024$29.59$29.00-1.99%$29.59$28.736,544 shs$423.69 million03/29/2024$29.59$29.59$30.69$29.567,019 shs$432.31 million03/28/2024$30.50$29.59-2.98%$30.42$29.567,019 shs$432.31 million03/27/2024$28.66$30.50+6.42%$30.50$28.996,958 shs$445.61 million03/26/2024$29.35$28.66-2.35%$29.94$28.667,852 shs$418.72 million03/25/2024$30.11$29.35-2.52%$30.69$29.018,959 shs$428.80 million4 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202403/22/2024$31.13$30.11-3.28%$31.30$30.114,319 shs$439.91 million03/21/2024$30.99$31.13+0.45%$32.29$30.9421,120 shs$454.81 million03/20/2024$29.94$30.99+3.51%$31.00$29.4520,694 shs$452.76 million03/19/2024$29.88$29.94+0.20%$30.34$29.6715,225 shs$437.42 million03/18/2024$30.11$29.88-0.76%$31.00$29.8016,412 shs$436.55 million03/15/2024$30.01$30.11+0.33%$30.64$29.7336,487 shs$439.91 million03/14/2024$30.08$30.01-0.23%$30.39$29.8313,992 shs$438.45 million03/13/2024$30.35$30.08-0.89%$30.70$30.0311,861 shs$439.47 million03/12/2024$31.01$30.35-2.13%$31.19$30.3014,100 shs$443.41 million03/11/2024$30.75$31.01+0.85%$31.39$30.7816,562 shs$453.06 million03/08/2024$30.92$30.75-0.55%$31.14$30.6611,182 shs$449.26 million03/07/2024$31.10$30.92-0.58%$31.40$30.7612,355 shs$451.74 million03/06/2024$30.32$31.10+2.57%$31.18$30.6913,969 shs$453.75 million03/05/2024$31.96$30.32-5.13%$31.45$30.3221,607 shs$442.37 million03/04/2024$33.00$31.96-3.15%$33.22$31.7911,777 shs$466.30 million03/01/2024$33.15$33.00-0.45%$33.22$32.6221,432 shs$481.47 million02/29/2024$32.80$33.15+1.07%$33.98$32.8222,300 shs$483.66 million02/28/2024$33.56$32.80-2.26%$33.37$32.8010,529 shs$478.55 million02/27/2024$33.06$33.56+1.51%$33.62$32.387,329 shs$489.64 million02/26/2024$33.00$33.06+0.18%$33.70$33.009,945 shs$482.35 million02/23/2024$34.12$33.00-3.28%$34.03$33.006,325 shs$481.47 million02/22/2024$33.70$34.12+1.25%$34.19$33.0114,937 shs$497.81 million02/21/2024$33.21$33.70+1.48%$34.00$33.306,262 shs$491.68 million02/20/2024$33.44$33.21-0.69%$33.96$33.0010,440 shs$484.53 million02/19/2024$33.44$33.44$34.54$32.7718,000 shs$487.89 million Related Companies: RM Stock Chart LPRO Stock Chart WRLD Stock Chart LC Stock Chart OCSL Stock Chart HIFS Stock Chart CTO Stock Chart ESQ Stock Chart AROW Stock Chart NFBK Stock Chart This page (NASDAQ:ATLC) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsProtect Your Bank Account Before It’s Too LateWeiss RatingsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist My Default Watchlist Adding Atlanticus Holdings Co. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.