Atlanticus Stock Price History, ATLC Historical Prices

Add to My Stocks
$1.97 $0.05 (2.48%) ATLC stock closing price Jun 19, 2018 (Closing)

Atlanticus stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Atlanticus P/E ratio data for the stock. The Atlanticus stock price history chart shows that the stock price reached a high of $4.02 on Jul 15, 2015, and a low of $1.15 on Nov 10, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 2.32 2.32 1.97 1.97 8,741 - 0.21
2018-06-18 1.92 2.22 1.92 2.02 3,041 - 0.22
2018-06-15 1.98 2.24 1.94 1.94 7,337 - 0.21
2018-06-14 2 2 2 2 167 - 0.21
2018-06-13 2.16 2.21 2.16 2.16 675 - 0.23
2018-06-12 2.23 2.24 2.03 2.03 2,165 - 0.22
2018-06-11 2.15 2.16 2.15 2.15 306 - 0.23
2018-06-08 2.1 2.1 2.03 2.03 447 - 0.22
2018-06-07 2.12 2.25 2.02 2.13 12,204 - 0.23
2018-06-06 2.22 2.23 2.09 2.14 1,082 - 0.23
2018-06-05 2.04 2.22 1.77 2.22 10,941 - 0.24
2018-06-04 1.66 1.97 1.66 1.92 7,389 - 0.2
2018-06-01 1.61 1.74 1.61 1.73 905 - 0.18
2018-05-31 1.65 1.75 1.65 1.75 3,385 - 0.19
2018-05-30 1.63 1.89 1.52 1.86 4,289 - 0.2
2018-05-29 1.58 1.63 1.58 1.63 3,751 - 0.17
2018-05-25 1.63 1.63 1.63 1.63 428 - 0.17
2018-05-24 1.9 2.14 1.62 1.7 43,167 - 0.18
2018-05-23 1.95 2.05 1.65 1.87 6,885 - 0.2
2018-05-22 0 0 0 2 0 - -
2018-05-21 2 2.05 2 2 2,987 - 0.21
2018-05-18 2 2 2 2 1,166 - 0.21
2018-05-17 0 0 0 2.01 34 - -
2018-05-16 2.01 2.01 2.01 2.01 550 - 0.21
2018-05-15 0 0 0 2.01 1 - -
2018-05-14 0 0 0 2.01 82 - -
2018-05-11 2.05 2.11 2 2.01 3,462 - 0.25
2018-05-10 2.1 2.17 2.05 2.05 4,809 - 0.25
2018-05-09 2.12 2.12 2.06 2.11 316 - 0.26
2018-05-08 2.06 2.14 2.06 2.14 292 - 0.26
2018-05-07 0 0 0 2.23 101 - -
2018-05-04 0 0 0 2.23 104 - -
2018-05-03 0 0 0 2.23 0 - -
2018-05-02 2.23 2.23 2.23 2.23 280 - 0.28
2018-05-01 2.2 2.29 2.07 2.29 2,558 - 0.28
2018-04-30 2.19 2.2 2.19 2.2 374 - 0.27
2018-04-27 2.2 2.2 2.15 2.15 1,964 - 0.27
2018-04-26 2.2 2.2 2.15 2.15 953 - 0.27
2018-04-25 2.21 2.21 2.12 2.12 1,416 - 0.26
2018-04-24 2.27 2.27 2.1 2.15 3,306 - 0.27
2018-04-23 2.11 2.11 2.11 2.11 176 - 0.26
2018-04-20 2.11 2.11 2.05 2.05 579 - 0.25
2018-04-19 2.08 2.08 2.01 2.01 420 - 0.25
2018-04-18 2.13 2.24 2 2 2,682 - 0.25
2018-04-17 0 0 0 2.13 111 - -
2018-04-16 0 0 0 2.13 4 - -
2018-04-13 2 2.13 2 2.13 709 - 0.26
2018-04-12 2.02 2.09 2.01 2.09 2,235 - 0.26
2018-04-11 0 0 0 2.03 130 - -
2018-04-10 2.18 2.18 2.03 2.03 2,413 - 0.25
2018-04-09 2.1 2.35 2 2.02 18,836 - 0.25
2018-04-06 2.01 2.01 2.01 2.01 313 - 0.25
2018-04-05 2.23 2.23 2.13 2.13 2,322 - 0.26
2018-04-04 0 0 0 2.14 108 - -
2018-04-03 2.08 2.14 2.01 2.14 774 - 0.27
2018-04-02 2.05 2.08 2.05 2.08 517 - 0.26
2018-03-30 0 0 0 2.04 0 - -
2018-03-29 2.04 2.04 2.04 2.04 496 - 0.25
2018-03-28 2 2.28 2 2.2 23,286 - 0.27
2018-03-27 2.07 2.07 2.07 2.07 397 - 0.26
2018-03-26 2 2.15 2 2.15 19,997 - 0.27
2018-03-23 2 2 2 2 182 - 0.25
2018-03-22 2.03 2.03 2.01 2.01 1,645 - 0.25
2018-03-21 2.13 2.14 1.95 1.96 9,971 - 0.24
2018-03-20 2 2.07 2 2.03 12,811 - 0.25
2018-03-19 1.95 2.05 1.95 2.05 2,070 - 0.25
2018-03-16 0 0 0 2.15 92 - -
2018-03-15 0 0 0 2.15 6 - -
2018-03-14 0 0 0 2.15 55 - -
2018-03-13 2.15 2.15 2.15 2.15 223 - 0.27
2018-03-12 2.22 2.22 2.05 2.05 8,811 - 0.25
2018-03-09 2.21 2.22 2.2 2.22 1,839 - 0.27
2018-03-08 0 0 0 2.2 7 - -
2018-03-07 2.24 2.25 2.2 2.2 1,308 - 0.27
2018-03-06 2.22 2.24 2.2 2.2 1,176 - 0.27
2018-03-05 2.2 2.25 2.2 2.25 647 - 0.28
2018-03-02 0 0 0 2.25 85 - -
2018-03-01 2.24 2.25 2.24 2.25 1,893 - 0.28
2018-02-28 2.2 2.24 2.2 2.24 507 - 0.28
2018-02-27 0 0 0 2.25 103 - -
2018-02-26 2.25 2.25 2.25 2.25 178 - 0.28
2018-02-23 0 0 0 2.22 43 - -
2018-02-22 2.2 2.26 2.2 2.22 1,999 - 0.27
2018-02-21 0 0 0 2.2 2 - -
2018-02-20 2.2 2.24 2.2 2.2 444 - 0.27
2018-02-19 0 0 0 2.2 0 - -
2018-02-16 2.2 2.2 2.2 2.2 232 - 0.27
2018-02-15 2.2 2.26 2.2 2.2 1,848 - 0.27
2018-02-14 2.2 2.21 2.2 2.21 2,236 - 0.27
Get more Data

Atlanticus Stock History Chart

View ATLC PE ratio, PS ratio stocks charts and compare with peers.
ATLC Chart
Note: Compare Atlanticus stock price history with the index and industry peers.

Atlanticus Stock Price History: Past 5 years

Max Stock Price4.02Jul 15,2015
Min Stock Price1.15Nov 10,2014
Avg Stock Price2.81

Atlanticus Historical PE ratio: Past 5 years

Max PE Ratio26.92Apr 11,2016
Min PE Ratio1.03Dec 11,2015
Avg PE Ratio5.85

Atlanticus Historical PS ratio: Past 5 years

Max PS Ratio0.59Jul 10,2015
Min PS Ratio0.17May 25,2018
Avg PS Ratio0.42

ATLC Industry Peers

Company Price Change (%)
Alimco Finl Cp (ALMC)120 (0%)
Tremont Mtge Tr (TRMT)12.560.24 (1.88%)
Summit Financial Services (SFNS)1.480.03 (2.07%)
Vzillion (VZIL)00 (0%)
Alliance Data Systems (ADS)234.491.02 (0.44%)
Alliance Data Systems (ADS)234.491.02 (0.44%)
Green Dot (GDOT)77.410.99 (1.26%)

Atlanticus share price history helps an investor analyze a company's history and do Atlanticus stock analysis . Atlanticus stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ATLC stock saw a high of $2.32, and a low of $1.97 on last trading day. Atlanticus historical P/S ratio was at a high of 0.59 on Jul 10, 2015 and a low of 0.17 on May 25, 2018.