Atlanticus Holdings Corporation - Price History
Monthly price history for ATLC (Atlanticus Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.82 | $27.82 |
| April 2024 | $26.45 | $26.45 |
| March 2024 | $29.59 | $29.59 |
| February 2024 | $33.15 | $33.15 |
| January 2024 | $34.69 | $34.69 |
| December 2023 | $38.67 | $38.67 |
| November 2023 | $30.87 | $30.87 |
| October 2023 | $29.26 | $29.26 |
| September 2023 | $30.31 | $30.31 |
| August 2023 | $34.90 | $34.90 |
| July 2023 | $40.70 | $40.70 |
| June 2023 | $42.01 | $42.01 |
| May 2023 | $34.96 | $34.96 |
| April 2023 | $29.16 | $29.16 |
| March 2023 | $27.13 | $27.13 |
| February 2023 | $32.05 | $32.05 |
| January 2023 | $32.50 | $32.50 |
| December 2022 | $26.20 | $26.20 |
| November 2022 | $28.80 | $28.80 |
| October 2022 | $28.56 | $28.56 |
| September 2022 | $26.23 | $26.23 |
| August 2022 | $28.47 | $28.47 |
| July 2022 | $38.64 | $38.64 |
| June 2022 | $35.17 | $35.17 |
| May 2022 | $38.91 | $38.91 |
| April 2022 | $43.04 | $43.04 |
| March 2022 | $51.79 | $51.79 |
| February 2022 | $53.27 | $53.27 |
| January 2022 | $64.31 | $64.31 |
| December 2021 | $71.32 | $71.32 |
| November 2021 | $59.43 | $59.43 |
| October 2021 | $77.49 | $77.49 |
| September 2021 | $53.06 | $53.06 |
| August 2021 | $64.20 | $64.20 |
| July 2021 | $43.48 | $43.48 |
| June 2021 | $39.70 | $39.70 |
| May 2021 | $39.61 | $39.61 |
| April 2021 | $31.26 | $31.26 |
| March 2021 | $30.33 | $30.33 |
| February 2021 | $26.28 | $26.28 |
| January 2021 | $25.73 | $25.73 |
| December 2020 | $24.63 | $24.63 |
| November 2020 | $15 | $15 |
| October 2020 | $11.45 | $11.45 |
| September 2020 | $11.90 | $11.90 |
| August 2020 | $8.50 | $8.50 |
| July 2020 | $8.17 | $8.17 |
| June 2020 | $10.34 | $10.34 |
| May 2020 | $14.50 | $14.50 |
| April 2020 | $16.10 | $16.10 |
| March 2020 | $9.92 | $9.92 |
| February 2020 | $13 | $13 |
| January 2020 | $13.96 | $13.96 |
| December 2019 | $9.01 | $9.01 |
| November 2019 | $7.95 | $7.95 |
| October 2019 | $7.91 | $7.91 |
| September 2019 | $8.35 | $8.35 |
| August 2019 | $6.36 | $6.36 |
| July 2019 | $4.72 | $4.72 |
| June 2019 | $4.05 | $4.05 |
| May 2019 | $3.49 | $3.49 |
| April 2019 | $3.51 | $3.51 |
| March 2019 | $3.40 | $3.40 |
| February 2019 | $3.62 | $3.62 |
| January 2019 | $3.85 | $3.85 |
| December 2018 | $3.64 | $3.64 |
| November 2018 | $3.81 | $3.81 |
| October 2018 | $3.30 | $3.30 |
| September 2018 | $2.96 | $2.96 |
| August 2018 | $2.82 | $2.82 |
| July 2018 | $2.30 | $2.30 |
| June 2018 | $2.07 | $2.07 |
| May 2018 | $1.75 | $1.75 |
| April 2018 | $2.20 | $2.20 |
| March 2018 | $2.04 | $2.04 |
| February 2018 | $2.24 | $2.24 |
| January 2018 | $2.22 | $2.22 |
| December 2017 | $2.40 | $2.40 |
| November 2017 | $2.17 | $2.17 |
| October 2017 | $2.30 | $2.30 |
| September 2017 | $2.35 | $2.35 |
| August 2017 | $2.45 | $2.45 |
| July 2017 | $2.47 | $2.47 |
| June 2017 | $2.66 | $2.66 |
| May 2017 | $2.42 | $2.42 |
| April 2017 | $2.60 | $2.60 |
| March 2017 | $2.65 | $2.65 |
| February 2017 | $2.70 | $2.70 |
| January 2017 | $2.84 | $2.84 |
| December 2016 | $2.84 | $2.84 |
| November 2016 | $2.99 | $2.99 |
| October 2016 | $3.49 | $3.49 |
| September 2016 | $3.01 | $3.01 |
| August 2016 | $3.13 | $3.13 |
| July 2016 | $2.99 | $2.99 |
| June 2016 | $2.91 | $2.91 |
| May 2016 | $2.94 | $2.94 |
| April 2016 | $3.01 | $3.01 |
| March 2016 | $3 | $3 |
| February 2016 | $3.10 | $3.10 |
| January 2016 | $3.04 | $3.04 |
| December 2015 | $3.20 | $3.20 |
| November 2015 | $3.18 | $3.18 |
| October 2015 | $3.02 | $3.02 |
| September 2015 | $3.72 | $3.72 |
| August 2015 | $3.99 | $3.99 |
| July 2015 | $3.90 | $3.90 |
| June 2015 | $3.53 | $3.53 |
| May 2015 | $2.69 | $2.69 |
| April 2015 | $2.60 | $2.60 |
| March 2015 | $2.17 | $2.17 |
| February 2015 | $2.99 | $2.99 |
| January 2015 | $2.56 | $2.56 |
| December 2014 | $2.36 | $2.36 |
| November 2014 | $2.70 | $2.70 |
| October 2014 | $1.38 | $1.38 |
| September 2014 | $1.80 | $1.80 |
| August 2014 | $2.80 | $2.80 |
| July 2014 | $2.66 | $2.66 |
| June 2014 | $2.80 | $2.80 |
| May 2014 | $2.70 | $2.70 |
| April 2014 | $2.40 | $2.40 |
| March 2014 | $2.45 | $2.45 |
| February 2014 | $2.50 | $2.50 |
| January 2014 | $2.95 | $2.95 |
| December 2013 | $3.55 | $3.55 |
| November 2013 | $3.68 | $3.68 |
| October 2013 | $3.49 | $3.49 |
| September 2013 | $3.69 | $3.69 |
| August 2013 | $3.69 | $3.69 |
| July 2013 | $3.76 | $3.76 |
| June 2013 | $3.58 | $3.58 |
| May 2013 | $3.91 | $3.91 |
| April 2013 | $3.70 | $3.70 |
| March 2013 | $3.68 | $3.68 |
| February 2013 | $3.24 | $3.24 |
| January 2013 | $3.21 | $3.21 |
| December 2012 | $3.35 | $3.35 |
| November 2012 | $3.66 | $3.66 |
| October 2012 | $3.83 | $3.83 |
| September 2012 | $3.72 | $3.72 |
| August 2012 | $6.07 | $6.07 |
| July 2012 | $4.40 | $4.40 |
| June 2012 | $3.62 | $3.62 |
| May 2012 | $4.05 | $4.05 |
| April 2012 | $5.51 | $5.51 |
| March 2012 | $5.81 | $5.81 |
| February 2012 | $5.37 | $5.37 |
| January 2012 | $4.04 | $4.04 |
| December 2011 | $3.70 | $3.70 |
| November 2011 | $3.62 | $3.62 |
| October 2011 | $3.12 | $3.12 |
| September 2011 | $2.79 | $2.79 |
| August 2011 | $3.20 | $3.20 |
| July 2011 | $2.99 | $2.99 |
| June 2011 | $2.32 | $2.32 |
| May 2011 | $3.65 | $3.65 |
| April 2011 | $4.26 | $4.26 |
| March 2011 | $6.53 | $6.53 |
| February 2011 | $6.66 | $6.66 |
| January 2011 | $6.04 | $6.04 |
| December 2010 | $6.98 | $6.98 |
| November 2010 | $6 | $6 |
| October 2010 | $5.63 | $5.63 |
| September 2010 | $4.82 | $4.82 |
| August 2010 | $4.37 | $4.37 |
| July 2010 | $5.07 | $5.07 |
| June 2010 | $3.96 | $3.96 |
| May 2010 | $4.58 | $4.58 |
| April 2010 | $5.99 | $5.99 |
| March 2010 | $5.16 | $5.16 |
| February 2010 | $3.46 | $3.46 |
| January 2010 | $3.34 | $3.34 |
| December 2009 | $3.33 | $3.33 |
| November 2009 | $1.98 | $2.32 |
| October 2009 | $2.80 | $3.28 |
| September 2009 | $4.02 | $4.71 |
| August 2009 | $3.73 | $4.37 |
| July 2009 | $2.55 | $2.99 |
| June 2009 | $1.96 | $2.30 |
| May 2009 | $2.55 | $2.99 |
| April 2009 | $2.73 | $3.20 |
| March 2009 | $2.09 | $2.45 |
| February 2009 | $1.79 | $2.10 |
| January 2009 | $2.73 | $3.20 |
| December 2008 | $4.72 | $5.53 |
| November 2008 | $2.86 | $3.35 |
| October 2008 | $2.20 | $2.58 |
| September 2008 | $3.35 | $3.92 |
| August 2008 | $4.43 | $5.19 |
| July 2008 | $5.64 | $6.60 |
| June 2008 | $5.12 | $6 |
| May 2008 | $7.84 | $9.18 |
| April 2008 | $6.90 | $8.08 |
| March 2008 | $7.58 | $8.87 |
| February 2008 | $8.87 | $10.38 |
| January 2008 | $12.56 | $14.70 |
| December 2007 | $8.52 | $9.98 |
| November 2007 | $11.07 | $12.96 |
| October 2007 | $17.02 | $19.93 |
| September 2007 | $18.54 | $21.71 |
| August 2007 | $18.13 | $21.22 |
| July 2007 | $22.42 | $26.25 |
| June 2007 | $29.92 | $35.02 |
| May 2007 | $31.45 | $36.82 |
| April 2007 | $30.89 | $36.16 |
| March 2007 | $26.67 | $31.22 |
| February 2007 | $26.52 | $31.05 |
| January 2007 | $30.23 | $35.39 |
| December 2006 | $34.01 | $39.81 |
| November 2006 | $32.16 | $37.65 |
| October 2006 | $29.69 | $34.76 |
| September 2006 | $25.81 | $30.21 |
| August 2006 | $24.90 | $29.15 |
| July 2006 | $27.91 | $32.67 |
| June 2006 | $32.84 | $38.44 |
| May 2006 | $32.68 | $38.26 |
| April 2006 | $34.13 | $39.95 |
| March 2006 | $31.44 | $36.81 |
| February 2006 | $32.29 | $37.80 |
| January 2006 | $34.31 | $40.16 |
| December 2005 | $32.85 | $38.46 |
| November 2005 | $33.38 | $39.07 |
| October 2005 | $37.43 | $43.82 |
| September 2005 | $37.94 | $44.42 |
| August 2005 | $35.76 | $41.86 |
| July 2005 | $32.35 | $37.87 |
| June 2005 | $29.28 | $34.28 |
| May 2005 | $26.93 | $31.53 |
| April 2005 | $22.63 | $26.49 |
| March 2005 | $22.74 | $26.62 |
| February 2005 | $25.62 | $29.99 |
| January 2005 | $24.48 | $28.66 |
| December 2004 | $23.36 | $27.34 |
| November 2004 | $20.48 | $23.97 |
| October 2004 | $16.26 | $19.03 |
| September 2004 | $15.91 | $18.62 |
| August 2004 | $16.07 | $18.81 |
| July 2004 | $13.44 | $15.73 |
| June 2004 | $14.78 | $17.30 |
| May 2004 | $14.98 | $17.53 |
| April 2004 | $14.17 | $16.59 |
| March 2004 | $18.06 | $21.14 |
| February 2004 | $18.50 | $21.66 |
| January 2004 | $19.66 | $23.01 |
| December 2003 | $18.18 | $21.28 |
| November 2003 | $20.11 | $23.54 |
| October 2003 | $16.89 | $19.77 |
| September 2003 | $14.95 | $17.50 |
| August 2003 | $12.53 | $14.67 |
| July 2003 | $13.08 | $15.31 |
| June 2003 | $10.30 | $12.06 |
| May 2003 | $9.52 | $11.15 |
| April 2003 | $6.47 | $7.57 |
| March 2003 | $5.36 | $6.28 |
| February 2003 | $4.44 | $5.20 |
| January 2003 | $6 | $7.02 |
| December 2002 | $6.04 | $7.07 |
| November 2002 | $6.12 | $7.16 |
| October 2002 | $3.97 | $4.65 |
| September 2002 | $4.53 | $5.30 |
| August 2002 | $5.17 | $6.05 |
| July 2002 | $5.54 | $6.48 |
| June 2002 | $5.83 | $6.82 |
| May 2002 | $5.94 | $6.95 |
| April 2002 | $6.66 | $7.80 |
| March 2002 | $4.89 | $5.72 |
| February 2002 | $4.54 | $5.31 |
| January 2002 | $4.66 | $5.46 |
| December 2001 | $10.05 | $11.76 |
| November 2001 | $7.18 | $8.40 |
| October 2001 | $5.25 | $6.15 |
| September 2001 | $6.23 | $7.29 |
| August 2001 | $8.57 | $10.03 |
| July 2001 | $9.52 | $11.15 |
| June 2001 | $9.44 | $11.05 |
| May 2001 | $10.34 | $12.10 |
| April 2001 | $9.32 | $10.91 |
| March 2001 | $6.43 | $7.53 |
| February 2001 | $7.58 | $8.88 |
| January 2001 | $7.31 | $8.56 |
| December 2000 | $15.48 | $18.12 |
| November 2000 | $14.10 | $16.50 |
| October 2000 | $26.37 | $30.88 |
| September 2000 | $47.92 | $56.09 |
| August 2000 | $33.85 | $39.62 |
| July 2000 | $25.63 | $30 |
| June 2000 | $25.63 | $30 |
| May 2000 | $24.40 | $28.56 |
| April 2000 | $28.03 | $32.81 |
| March 2000 | $30.91 | $36.19 |
| February 2000 | $28.19 | $33 |
| January 2000 | $29.90 | $35 |
| December 1999 | $32.89 | $38.50 |
| November 1999 | $24.13 | $28.25 |
| October 1999 | $21.73 | $25.44 |
| September 1999 | $15.86 | $18.56 |
| August 1999 | $15.80 | $18.50 |
| July 1999 | $18.05 | $21.12 |
| June 1999 | $16.23 | $19 |
| May 1999 | $13.94 | $16.31 |
| April 1999 | $13.67 | $16 |
ATLC
Price: $27.82
52 week price:
Earnings Per Share: 4.24 USD
P/E Ratio: 8.38
Exchange: NMS
Sector: Financial Services
Industry: Credit Services
Volume: 24700
Market Capitalization: 400.1 million