Atlanticus Stock Price History, ATLC Historical Prices

Add to My Stocks
$2.41 $0.06 (2.43%) ATLC stock closing price Aug 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Atlanticus stock price data here. Daily open, high, low, and end of day closing price for the company, along with Atlanticus price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 27.21 on 26 Jul, 2007 as seen from Atlanticus stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-212.432.612.412.4126819N/A0.31
2017-08-182.432.472.422.47470N/A0.32
2017-08-172.492.542.392.487990N/A0.32
2017-08-162.422.502.422.498500N/A0.32
2017-08-152.422.452.392.412323N/A0.31
2017-08-142.442.452.422.451393N/A0.33
2017-08-092.512.542.512.51889N/A0.34
2017-08-082.452.452.452.45117N/A0.33
2017-08-072.522.552.522.551156N/A0.34
2017-08-042.582.602.482.5226777N/A0.34
2017-08-032.432.582.432.5617249N/A0.35
2017-08-022.482.552.402.413802N/A0.33
2017-08-012.492.542.402.4013949N/A0.32
2017-07-312.402.472.392.471675N/A0.33
2017-07-282.452.502.352.5010857N/A0.34
2017-07-272.512.532.512.532836N/A0.34
2017-07-262.432.452.412.437746N/A0.33
2017-07-252.542.552.502.5310963N/A0.34
2017-07-242.452.592.452.58588N/A0.35
2017-07-212.502.572.462.536020N/A0.34
2017-07-202.482.582.452.5319857N/A0.34
2017-07-192.582.582.512.5321138N/A0.34
2017-07-182.612.622.502.5033357N/A0.34
2017-07-172.422.552.422.5434480N/A0.34
2017-07-142.542.542.542.54310N/A0.34
2017-07-132.622.622.422.426954N/A0.33
2017-07-122.642.682.522.6041239N/A0.35
2017-07-112.582.662.462.5427036N/A0.34
2017-07-102.622.702.532.596014N/A0.35
2017-07-072.762.762.562.5913254N/A0.35
2017-07-062.482.742.482.705773N/A0.37
2017-07-052.432.612.432.607099N/A0.35
2017-07-032.612.652.412.652424N/A0.36
2017-06-302.572.662.442.6610428N/A0.36
2017-06-292.422.622.422.5211260N/A0.34
2017-06-282.562.582.452.4511664N/A0.33
2017-06-272.442.472.432.4317431N/A0.33
2017-06-262.572.612.402.4112739N/A0.33
2017-06-232.502.512.402.497965N/A0.34
2017-06-222.572.572.542.54474N/A0.34
2017-06-212.432.502.402.506047N/A0.34
2017-06-202.662.662.422.42309N/A0.33
2017-06-192.362.602.362.541096N/A0.34
2017-06-162.282.302.282.301212N/A0.31
2017-06-152.392.572.512.51898N/A0.34
2017-06-142.462.462.222.3512829N/A0.32
2017-06-132.402.462.362.362502N/A0.32
2017-06-122.402.572.262.4010803N/A0.32
2017-06-092.382.582.222.327381N/A0.31
2017-06-082.432.432.432.43405N/A0.33
2017-06-072.392.452.342.378182N/A0.32
2017-06-062.372.382.372.383052N/A0.32
2017-06-052.362.422.222.369138N/A0.32
2017-06-022.462.462.362.382210N/A0.32
2017-06-012.372.372.372.37685N/A0.32
2017-05-310.000.000.002.420N/AN/A
2017-05-302.422.422.422.424750N/A0.33
2017-05-260.000.000.002.3692N/AN/A
2017-05-250.000.000.002.360N/AN/A
2017-05-240.000.000.002.3613N/AN/A
2017-05-232.362.362.362.36200N/A0.32
2017-05-222.522.532.402.4031080N/A0.32
2017-05-192.342.492.192.4454967N/A0.33
2017-05-182.392.462.152.4642304N/A0.33
2017-05-172.382.502.382.50624N/A0.34
2017-05-162.522.642.392.3926170N/A0.32
2017-05-152.502.552.222.4847122N/A0.38
2017-05-122.502.502.472.475588N/A0.38
2017-05-112.492.512.492.517732N/A0.38
2017-05-102.512.512.512.51920N/A0.38
2017-05-092.532.652.432.5510799N/A0.39
2017-05-082.522.752.432.5517131N/A0.39
2017-05-052.582.582.562.561022N/A0.39
2017-05-042.442.732.442.655978N/A0.41
2017-05-032.492.492.492.49125N/A0.38
2017-05-022.602.602.522.594388N/A0.40
2017-05-012.602.752.602.603458N/A0.40
2017-04-282.892.892.602.6020705N/A0.40
2017-04-272.692.822.642.681497N/A0.41
2017-04-263.353.352.722.7537248N/A0.42
2017-04-252.653.492.653.19149164N/A0.49
2017-04-242.512.692.512.6520657N/A0.41
2017-04-212.572.572.532.53484N/A0.39
2017-04-202.422.652.412.5214399N/A0.39
2017-04-192.602.612.422.579495N/A0.37
2017-04-182.562.602.482.5111205N/A0.36
2017-04-172.572.692.412.6917336N/A0.39
2017-04-140.000.000.002.610N/AN/A
2017-04-132.572.622.572.611498N/A0.38
Get more Data

Atlanticus Stock 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 Historical Prices: Past 5 years

Max Stock Price 6.31 Sep 10,2012
Min Stock Price 1.15 Nov 10,2014
Avg Stock Price 3.07

Atlanticus Historical PE ratio: Past 5 years

Max PE Ratio 26.92 Apr 11,2016
Min PE Ratio 1.03 Dec 11,2015
Avg PE Ratio 5.13

Atlanticus Historical PS ratio: Past 5 years

Max PS Ratio 1.12 Sep 10,2012
Min PS Ratio 0.19 Nov 10,2014
Avg PS Ratio 0.47

ATLC Industry Peers

Company Price Change (%)
Sachem Capital (SACH)4.950.1 (2.06%)
Alimco Finl Cp (ALMC)12.150 (0%)
Discover Financial (DFS)59.270.16 (0.27%)
American Express (AXP)85.30.08 (0.09%)
Vzillion (VZIL)00 (0%)
Alliance Data Systems (ADS)221.150.12 (0.05%)
Green Dot (GDOT)46.580.31 (0.67%)

Atlanticus historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Atlanticus stock analysis. The price movement is easily depicted in the Atlanticus stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 2.47 and 470 shares of ATLC were traded on 18 Aug, 2017. Looking at Atlanticus stock market history data, the P/S ratio was at a low of 0.1 on 10 Oct, 2008. .