Atlanticus Holdings Corporation (ATLC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26.76 | 26.90 | 26.13 | 26.90 | 26.90 | 4,363 |
| 01 may 2024 | 26.47 | 27.01 | 26.31 | 26.76 | 26.76 | 9,600 |
| 30 abr 2024 | 27.59 | 27.62 | 26.45 | 26.45 | 26.45 | 21,800 |
| 29 abr 2024 | 26.93 | 27.50 | 26.93 | 27.45 | 27.45 | 14,200 |
| 26 abr 2024 | 25.58 | 27.31 | 25.58 | 27.11 | 27.11 | 5,000 |
| 25 abr 2024 | 24.89 | 26.56 | 24.88 | 26.10 | 26.10 | 13,200 |
| 24 abr 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 24.88 | 10,800 |
| 23 abr 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 24.26 | 15,100 |
| 22 abr 2024 | 24.08 | 24.29 | 23.21 | 23.45 | 23.45 | 26,200 |
| 19 abr 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 24.34 | 22,000 |
| 18 abr 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 24.50 | 26,500 |
| 17 abr 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 25.55 | 9,100 |
| 16 abr 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 26.11 | 8,500 |
| 15 abr 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 26.15 | 7,600 |
| 12 abr 2024 | 27.96 | 28.26 | 26.86 | 27.33 | 27.33 | 16,800 |
| 11 abr 2024 | 27.28 | 27.65 | 26.75 | 27.45 | 27.45 | 8,700 |
| 10 abr 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 27.66 | 11,000 |
| 09 abr 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 28.21 | 9,000 |
| 08 abr 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 28.68 | 6,700 |
| 05 abr 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 28.85 | 15,600 |
| 04 abr 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 28.86 | 15,700 |
| 03 abr 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 28.76 | 8,600 |
| 02 abr 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 28.68 | 11,000 |
| 01 abr 2024 | 29.59 | 29.59 | 28.73 | 29.00 | 29.00 | 6,500 |
| 28 mar 2024 | 30.40 | 30.69 | 29.56 | 29.59 | 29.59 | 7,000 |
| 27 mar 2024 | 28.99 | 30.50 | 28.99 | 30.50 | 30.50 | 7,000 |
| 26 mar 2024 | 29.75 | 29.94 | 28.66 | 28.66 | 28.66 | 7,900 |
| 25 mar 2024 | 30.34 | 30.69 | 29.01 | 29.35 | 29.35 | 9,000 |
| 22 mar 2024 | 30.56 | 30.60 | 30.11 | 30.11 | 30.11 | 4,300 |
| 21 mar 2024 | 31.32 | 32.29 | 30.94 | 31.13 | 31.13 | 21,100 |
| 20 mar 2024 | 29.77 | 31.00 | 29.45 | 30.99 | 30.99 | 20,700 |
| 19 mar 2024 | 29.75 | 30.49 | 29.67 | 29.94 | 29.94 | 15,200 |
| 18 mar 2024 | 30.14 | 31.00 | 29.80 | 29.88 | 29.88 | 16,400 |
| 15 mar 2024 | 30.00 | 30.64 | 29.73 | 30.11 | 30.11 | 36,500 |
| 14 mar 2024 | 29.84 | 30.39 | 29.80 | 30.01 | 30.01 | 14,000 |
| 13 mar 2024 | 30.35 | 30.70 | 30.03 | 30.08 | 30.08 | 11,900 |
| 12 mar 2024 | 30.50 | 31.19 | 30.30 | 30.35 | 30.35 | 14,100 |
| 11 mar 2024 | 31.17 | 31.39 | 30.78 | 31.01 | 31.01 | 16,600 |
| 08 mar 2024 | 31.10 | 31.14 | 30.66 | 30.75 | 30.75 | 11,200 |
| 07 mar 2024 | 30.96 | 31.40 | 30.76 | 30.92 | 30.92 | 12,400 |
| 06 mar 2024 | 30.99 | 31.18 | 30.69 | 31.10 | 31.10 | 14,000 |
| 05 mar 2024 | 30.68 | 31.56 | 30.32 | 30.32 | 30.32 | 21,600 |
| 04 mar 2024 | 32.87 | 33.22 | 31.79 | 31.96 | 31.96 | 13,300 |
| 01 mar 2024 | 32.62 | 33.22 | 32.62 | 33.00 | 33.00 | 21,400 |
| 29 feb 2024 | 33.15 | 33.98 | 32.82 | 33.15 | 33.15 | 22,300 |
| 28 feb 2024 | 33.24 | 33.37 | 32.80 | 32.80 | 32.80 | 10,500 |
| 27 feb 2024 | 33.60 | 33.62 | 32.38 | 33.56 | 33.56 | 7,300 |
| 26 feb 2024 | 33.00 | 33.70 | 33.00 | 33.06 | 33.06 | 9,900 |
| 23 feb 2024 | 33.51 | 33.60 | 33.00 | 33.00 | 33.00 | 6,300 |
| 22 feb 2024 | 33.51 | 34.19 | 33.01 | 34.12 | 34.12 | 14,900 |
| 21 feb 2024 | 33.51 | 34.00 | 33.30 | 33.70 | 33.70 | 6,300 |
| 20 feb 2024 | 33.06 | 33.96 | 33.00 | 33.21 | 33.21 | 10,400 |
| 16 feb 2024 | 34.49 | 34.54 | 32.77 | 33.44 | 33.44 | 18,100 |
| 15 feb 2024 | 31.76 | 35.00 | 31.76 | 34.53 | 34.53 | 10,900 |
| 14 feb 2024 | 31.55 | 33.58 | 30.86 | 33.50 | 33.50 | 16,100 |
| 13 feb 2024 | 31.40 | 32.50 | 30.27 | 30.68 | 30.68 | 18,800 |
| 12 feb 2024 | 32.09 | 33.25 | 31.27 | 32.31 | 32.31 | 14,100 |
| 09 feb 2024 | 31.71 | 32.48 | 31.13 | 32.48 | 32.48 | 8,600 |
| 08 feb 2024 | 31.32 | 32.65 | 31.32 | 32.28 | 32.28 | 6,600 |
| 07 feb 2024 | 32.70 | 32.70 | 32.01 | 32.05 | 32.05 | 4,800 |
| 06 feb 2024 | 33.08 | 33.52 | 32.75 | 32.76 | 32.76 | 6,000 |
| 05 feb 2024 | 33.74 | 34.04 | 32.40 | 32.96 | 32.96 | 9,100 |
| 02 feb 2024 | 34.26 | 34.85 | 34.19 | 34.23 | 34.23 | 7,400 |
| 01 feb 2024 | 35.00 | 35.40 | 34.67 | 34.78 | 34.78 | 8,700 |
| 31 ene 2024 | 34.99 | 36.50 | 34.69 | 34.69 | 34.69 | 13,900 |
| 30 ene 2024 | 36.09 | 37.08 | 36.09 | 36.81 | 36.81 | 6,000 |
| 29 ene 2024 | 35.79 | 36.80 | 35.28 | 36.63 | 36.63 | 5,000 |
| 26 ene 2024 | 36.52 | 36.52 | 35.76 | 36.02 | 36.02 | 4,500 |
| 25 ene 2024 | 34.32 | 36.01 | 34.32 | 36.00 | 36.00 | 10,700 |
| 24 ene 2024 | 34.55 | 34.87 | 34.02 | 34.16 | 34.16 | 5,700 |
| 23 ene 2024 | 36.10 | 36.10 | 34.68 | 35.00 | 35.00 | 15,200 |
| 22 ene 2024 | 35.00 | 35.94 | 34.90 | 35.94 | 35.94 | 9,400 |
| 19 ene 2024 | 34.91 | 35.02 | 32.99 | 35.00 | 35.00 | 12,300 |
| 18 ene 2024 | 32.36 | 34.88 | 32.36 | 34.61 | 34.61 | 8,000 |
| 17 ene 2024 | 34.58 | 35.21 | 33.96 | 35.20 | 35.20 | 9,400 |
| 16 ene 2024 | 35.08 | 35.54 | 34.65 | 35.52 | 35.52 | 6,100 |
| 12 ene 2024 | 35.79 | 35.79 | 35.18 | 35.61 | 35.61 | 8,400 |
| 11 ene 2024 | 35.76 | 36.13 | 34.50 | 35.35 | 35.35 | 8,500 |
| 10 ene 2024 | 35.00 | 36.73 | 35.00 | 35.86 | 35.86 | 37,800 |
| 09 ene 2024 | 34.01 | 35.95 | 34.01 | 35.52 | 35.52 | 10,600 |
| 08 ene 2024 | 35.21 | 35.81 | 34.86 | 35.77 | 35.77 | 8,200 |
| 05 ene 2024 | 33.59 | 36.24 | 33.59 | 35.51 | 35.51 | 14,700 |
| 04 ene 2024 | 35.74 | 35.74 | 34.46 | 34.63 | 34.63 | 10,100 |
| 03 ene 2024 | 37.33 | 37.33 | 35.74 | 35.74 | 35.74 | 11,800 |
| 02 ene 2024 | 38.48 | 38.48 | 37.00 | 37.68 | 37.68 | 21,600 |
| 29 dic 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 38.67 | 53,500 |
| 28 dic 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 38.69 | 13,100 |
| 27 dic 2023 | 38.61 | 39.15 | 38.50 | 38.70 | 38.70 | 15,900 |
| 26 dic 2023 | 37.94 | 39.53 | 37.44 | 38.73 | 38.73 | 16,600 |
| 22 dic 2023 | 36.73 | 36.84 | 35.30 | 36.82 | 36.82 | 8,000 |
| 21 dic 2023 | 36.99 | 39.09 | 34.76 | 36.17 | 36.17 | 100,200 |
| 20 dic 2023 | 37.21 | 38.22 | 36.01 | 36.59 | 36.59 | 15,200 |
| 19 dic 2023 | 35.48 | 37.41 | 34.68 | 36.98 | 36.98 | 8,800 |
| 18 dic 2023 | 35.25 | 35.78 | 35.25 | 35.68 | 35.68 | 17,400 |
| 15 dic 2023 | 35.25 | 37.77 | 34.46 | 35.45 | 35.45 | 47,800 |
| 14 dic 2023 | 33.39 | 35.67 | 33.39 | 35.18 | 35.18 | 23,100 |
| 13 dic 2023 | 31.45 | 33.37 | 30.78 | 32.73 | 32.73 | 34,900 |
| 12 dic 2023 | 31.70 | 32.30 | 31.25 | 31.52 | 31.52 | 5,700 |
| 11 dic 2023 | 32.35 | 32.37 | 31.52 | 31.78 | 31.78 | 7,500 |
| 08 dic 2023 | 31.25 | 32.78 | 31.25 | 31.95 | 31.95 | 12,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.