NasdaqGS - Delayed Quote • USD
Atlanticus Holdings Corporation (ATLC)
At close: 4:00 PM EDT
After hours: 4:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 24.88 | 10,703 |
Apr 23, 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 24.26 | 15,100 |
Apr 22, 2024 | 24.08 | 24.29 | 23.21 | 23.45 | 23.45 | 26,200 |
Apr 19, 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 24.34 | 22,000 |
Apr 18, 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 24.50 | 26,500 |
Apr 17, 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 25.55 | 9,100 |
Apr 16, 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 26.11 | 8,500 |
Apr 15, 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 26.15 | 7,600 |
Apr 12, 2024 | 27.96 | 28.26 | 26.86 | 27.33 | 27.33 | 16,800 |
Apr 11, 2024 | 27.28 | 27.65 | 26.75 | 27.45 | 27.45 | 8,700 |
Apr 10, 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 27.66 | 11,000 |
Apr 9, 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 28.21 | 9,000 |
Apr 8, 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 28.68 | 6,700 |
Apr 5, 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 28.85 | 15,600 |
Apr 4, 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 28.86 | 15,700 |
Apr 3, 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 28.76 | 8,600 |
Apr 2, 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 28.68 | 11,000 |
Apr 1, 2024 | 29.59 | 29.59 | 28.73 | 29.00 | 29.00 | 6,500 |
Mar 28, 2024 | 30.40 | 30.69 | 29.56 | 29.59 | 29.59 | 7,000 |
Mar 27, 2024 | 28.99 | 30.50 | 28.99 | 30.50 | 30.50 | 7,000 |
Mar 26, 2024 | 29.75 | 29.94 | 28.66 | 28.66 | 28.66 | 7,900 |
Mar 25, 2024 | 30.34 | 30.69 | 29.01 | 29.35 | 29.35 | 9,000 |
Mar 22, 2024 | 30.56 | 30.60 | 30.11 | 30.11 | 30.11 | 4,300 |
Mar 21, 2024 | 31.32 | 32.29 | 30.94 | 31.13 | 31.13 | 21,100 |
Mar 20, 2024 | 29.77 | 31.00 | 29.45 | 30.99 | 30.99 | 20,700 |
Mar 19, 2024 | 29.75 | 30.49 | 29.67 | 29.94 | 29.94 | 15,200 |
Mar 18, 2024 | 30.14 | 31.00 | 29.80 | 29.88 | 29.88 | 16,400 |
Mar 15, 2024 | 30.00 | 30.64 | 29.73 | 30.11 | 30.11 | 36,500 |
Mar 14, 2024 | 29.84 | 30.39 | 29.80 | 30.01 | 30.01 | 14,000 |
Mar 13, 2024 | 30.35 | 30.70 | 30.03 | 30.08 | 30.08 | 11,900 |
Mar 12, 2024 | 30.50 | 31.19 | 30.30 | 30.35 | 30.35 | 14,100 |
Mar 11, 2024 | 31.17 | 31.39 | 30.78 | 31.01 | 31.01 | 16,600 |
Mar 8, 2024 | 31.10 | 31.14 | 30.66 | 30.75 | 30.75 | 11,200 |
Mar 7, 2024 | 30.96 | 31.40 | 30.76 | 30.92 | 30.92 | 12,400 |
Mar 6, 2024 | 30.99 | 31.18 | 30.69 | 31.10 | 31.10 | 14,000 |
Mar 5, 2024 | 30.68 | 31.56 | 30.32 | 30.32 | 30.32 | 21,600 |
Mar 4, 2024 | 32.87 | 33.22 | 31.79 | 31.96 | 31.96 | 13,300 |
Mar 1, 2024 | 32.62 | 33.22 | 32.62 | 33.00 | 33.00 | 21,400 |
Feb 29, 2024 | 33.15 | 33.98 | 32.82 | 33.15 | 33.15 | 22,300 |
Feb 28, 2024 | 33.24 | 33.37 | 32.80 | 32.80 | 32.80 | 10,500 |
Feb 27, 2024 | 33.60 | 33.62 | 32.38 | 33.56 | 33.56 | 7,300 |
Feb 26, 2024 | 33.00 | 33.70 | 33.00 | 33.06 | 33.06 | 9,900 |
Feb 23, 2024 | 33.51 | 33.60 | 33.00 | 33.00 | 33.00 | 6,300 |
Feb 22, 2024 | 33.51 | 34.19 | 33.01 | 34.12 | 34.12 | 14,900 |
Feb 21, 2024 | 33.51 | 34.00 | 33.30 | 33.70 | 33.70 | 6,300 |
Feb 20, 2024 | 33.06 | 33.96 | 33.00 | 33.21 | 33.21 | 10,400 |
Feb 16, 2024 | 34.49 | 34.54 | 32.77 | 33.44 | 33.44 | 18,100 |
Feb 15, 2024 | 31.76 | 35.00 | 31.76 | 34.53 | 34.53 | 10,900 |
Feb 14, 2024 | 31.55 | 33.58 | 30.86 | 33.50 | 33.50 | 16,100 |
Feb 13, 2024 | 31.40 | 32.50 | 30.27 | 30.68 | 30.68 | 18,800 |
Feb 12, 2024 | 32.09 | 33.25 | 31.27 | 32.31 | 32.31 | 14,100 |
Feb 9, 2024 | 31.71 | 32.48 | 31.13 | 32.48 | 32.48 | 8,600 |
Feb 8, 2024 | 31.32 | 32.65 | 31.32 | 32.28 | 32.28 | 6,600 |
Feb 7, 2024 | 32.70 | 32.70 | 32.01 | 32.05 | 32.05 | 4,800 |
Feb 6, 2024 | 33.08 | 33.52 | 32.75 | 32.76 | 32.76 | 6,000 |
Feb 5, 2024 | 33.74 | 34.04 | 32.40 | 32.96 | 32.96 | 9,100 |
Feb 2, 2024 | 34.26 | 34.85 | 34.19 | 34.23 | 34.23 | 7,400 |
Feb 1, 2024 | 35.00 | 35.40 | 34.67 | 34.78 | 34.78 | 8,700 |
Jan 31, 2024 | 34.99 | 36.50 | 34.69 | 34.69 | 34.69 | 13,900 |
Jan 30, 2024 | 36.09 | 37.08 | 36.09 | 36.81 | 36.81 | 6,000 |
Jan 29, 2024 | 35.79 | 36.80 | 35.28 | 36.63 | 36.63 | 5,000 |
Jan 26, 2024 | 36.52 | 36.52 | 35.76 | 36.02 | 36.02 | 4,500 |
Jan 25, 2024 | 34.32 | 36.01 | 34.32 | 36.00 | 36.00 | 10,700 |
Jan 24, 2024 | 34.55 | 34.87 | 34.02 | 34.16 | 34.16 | 5,700 |
Jan 23, 2024 | 36.10 | 36.10 | 34.68 | 35.00 | 35.00 | 15,200 |
Jan 22, 2024 | 35.00 | 35.94 | 34.90 | 35.94 | 35.94 | 9,400 |
Jan 19, 2024 | 34.91 | 35.02 | 32.99 | 35.00 | 35.00 | 12,300 |
Jan 18, 2024 | 32.36 | 34.88 | 32.36 | 34.61 | 34.61 | 8,000 |
Jan 17, 2024 | 34.58 | 35.21 | 33.96 | 35.20 | 35.20 | 9,400 |
Jan 16, 2024 | 35.08 | 35.54 | 34.65 | 35.52 | 35.52 | 6,100 |
Jan 12, 2024 | 35.79 | 35.79 | 35.18 | 35.61 | 35.61 | 8,400 |
Jan 11, 2024 | 35.76 | 36.13 | 34.50 | 35.35 | 35.35 | 8,500 |
Jan 10, 2024 | 35.00 | 36.73 | 35.00 | 35.86 | 35.86 | 37,800 |
Jan 9, 2024 | 34.01 | 35.95 | 34.01 | 35.52 | 35.52 | 10,600 |
Jan 8, 2024 | 35.21 | 35.81 | 34.86 | 35.77 | 35.77 | 8,200 |
Jan 5, 2024 | 33.59 | 36.24 | 33.59 | 35.51 | 35.51 | 14,700 |
Jan 4, 2024 | 35.74 | 35.74 | 34.46 | 34.63 | 34.63 | 10,100 |
Jan 3, 2024 | 37.33 | 37.33 | 35.74 | 35.74 | 35.74 | 11,800 |
Jan 2, 2024 | 38.48 | 38.48 | 37.00 | 37.68 | 37.68 | 21,600 |
Dec 29, 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 38.67 | 53,500 |
Dec 28, 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 38.69 | 13,100 |
Dec 27, 2023 | 38.61 | 39.15 | 38.50 | 38.70 | 38.70 | 15,900 |
Dec 26, 2023 | 37.94 | 39.53 | 37.44 | 38.73 | 38.73 | 16,600 |
Dec 22, 2023 | 36.73 | 36.84 | 35.30 | 36.82 | 36.82 | 8,000 |
Dec 21, 2023 | 36.99 | 39.09 | 34.76 | 36.17 | 36.17 | 100,200 |
Dec 20, 2023 | 37.21 | 38.22 | 36.01 | 36.59 | 36.59 | 15,200 |
Dec 19, 2023 | 35.48 | 37.41 | 34.68 | 36.98 | 36.98 | 8,800 |
Dec 18, 2023 | 35.25 | 35.78 | 35.25 | 35.68 | 35.68 | 17,400 |
Dec 15, 2023 | 35.25 | 37.77 | 34.46 | 35.45 | 35.45 | 47,800 |
Dec 14, 2023 | 33.39 | 35.67 | 33.39 | 35.18 | 35.18 | 23,100 |
Dec 13, 2023 | 31.45 | 33.37 | 30.78 | 32.73 | 32.73 | 34,900 |
Dec 12, 2023 | 31.70 | 32.30 | 31.25 | 31.52 | 31.52 | 5,700 |
Dec 11, 2023 | 32.35 | 32.37 | 31.52 | 31.78 | 31.78 | 7,500 |
Dec 8, 2023 | 31.25 | 32.78 | 31.25 | 31.95 | 31.95 | 12,900 |
Dec 7, 2023 | 30.67 | 31.81 | 30.67 | 31.50 | 31.50 | 11,800 |
Dec 6, 2023 | 30.74 | 31.35 | 30.74 | 30.89 | 30.89 | 14,500 |
Dec 5, 2023 | 31.95 | 31.99 | 30.74 | 30.74 | 30.74 | 7,300 |
Dec 4, 2023 | 31.11 | 32.67 | 31.11 | 32.15 | 32.15 | 35,000 |
Dec 1, 2023 | 30.81 | 31.52 | 30.69 | 31.32 | 31.32 | 33,800 |
Nov 30, 2023 | 31.05 | 31.35 | 30.75 | 30.87 | 30.87 | 9,500 |
Nov 29, 2023 | 31.03 | 31.50 | 30.54 | 30.81 | 30.81 | 23,300 |
Nov 28, 2023 | 30.46 | 31.01 | 30.30 | 30.80 | 30.80 | 12,300 |
Nov 27, 2023 | 30.66 | 31.05 | 30.66 | 30.69 | 30.69 | 16,000 |
Nov 24, 2023 | 31.03 | 31.08 | 30.70 | 31.06 | 31.06 | 8,300 |
Nov 22, 2023 | 30.35 | 31.07 | 30.35 | 30.91 | 30.91 | 5,500 |
Nov 21, 2023 | 30.51 | 31.13 | 30.32 | 30.32 | 30.32 | 5,900 |
Nov 20, 2023 | 31.05 | 31.19 | 29.86 | 31.19 | 31.19 | 10,100 |
Nov 17, 2023 | 31.24 | 31.35 | 30.63 | 30.90 | 30.90 | 12,500 |
Nov 16, 2023 | 31.60 | 31.64 | 30.36 | 30.84 | 30.84 | 20,100 |
Nov 15, 2023 | 31.45 | 33.45 | 31.41 | 31.41 | 31.41 | 29,100 |
Nov 14, 2023 | 31.16 | 32.85 | 31.16 | 32.79 | 32.79 | 11,600 |
Nov 13, 2023 | 30.37 | 31.27 | 30.13 | 30.13 | 30.13 | 4,800 |
Nov 10, 2023 | 30.60 | 31.18 | 30.38 | 30.86 | 30.86 | 7,200 |
Nov 9, 2023 | 29.30 | 31.88 | 29.30 | 30.53 | 30.53 | 19,400 |
Nov 8, 2023 | 31.53 | 31.84 | 31.11 | 31.80 | 31.80 | 22,300 |
Nov 7, 2023 | 30.92 | 31.69 | 30.92 | 31.28 | 31.28 | 11,400 |
Nov 6, 2023 | 29.91 | 31.34 | 29.75 | 30.89 | 30.89 | 26,500 |
Nov 3, 2023 | 30.29 | 30.45 | 29.45 | 30.00 | 30.00 | 42,900 |
Nov 2, 2023 | 28.71 | 29.99 | 28.71 | 29.71 | 29.71 | 23,800 |
Nov 1, 2023 | 28.78 | 29.55 | 28.09 | 28.82 | 28.82 | 21,700 |
Oct 31, 2023 | 29.53 | 29.53 | 28.49 | 29.26 | 29.26 | 11,000 |
Oct 30, 2023 | 28.59 | 28.97 | 28.57 | 28.97 | 28.97 | 11,400 |
Oct 27, 2023 | 28.78 | 28.78 | 28.35 | 28.64 | 28.64 | 3,600 |
Oct 26, 2023 | 27.20 | 29.23 | 27.11 | 28.41 | 28.41 | 18,200 |
Oct 25, 2023 | 28.85 | 28.85 | 27.27 | 27.48 | 27.48 | 20,600 |
Oct 24, 2023 | 29.00 | 29.18 | 28.65 | 28.70 | 28.70 | 15,300 |
Oct 23, 2023 | 29.13 | 29.51 | 28.62 | 29.00 | 29.00 | 12,100 |
Oct 20, 2023 | 29.53 | 29.53 | 29.24 | 29.37 | 29.37 | 11,800 |
Oct 19, 2023 | 30.22 | 30.22 | 29.50 | 29.50 | 29.50 | 12,400 |
Oct 18, 2023 | 30.28 | 30.65 | 29.78 | 30.22 | 30.22 | 16,500 |
Oct 17, 2023 | 30.75 | 31.01 | 30.20 | 30.79 | 30.79 | 26,700 |
Oct 16, 2023 | 28.49 | 30.86 | 28.30 | 30.19 | 30.19 | 39,100 |
Oct 13, 2023 | 30.20 | 30.70 | 27.85 | 28.19 | 28.19 | 30,600 |
Oct 12, 2023 | 29.84 | 30.09 | 29.35 | 30.09 | 30.09 | 18,900 |
Oct 11, 2023 | 30.04 | 30.26 | 29.38 | 29.60 | 29.60 | 17,100 |
Oct 10, 2023 | 29.81 | 30.49 | 29.40 | 29.43 | 29.43 | 30,400 |
Oct 9, 2023 | 28.77 | 29.96 | 28.70 | 29.44 | 29.44 | 19,000 |
Oct 6, 2023 | 29.64 | 29.74 | 28.63 | 29.39 | 29.39 | 20,700 |
Oct 5, 2023 | 30.29 | 31.48 | 29.00 | 29.55 | 29.55 | 53,300 |
Oct 4, 2023 | 28.47 | 30.19 | 28.38 | 30.13 | 30.13 | 15,000 |
Oct 3, 2023 | 29.35 | 29.35 | 28.07 | 28.48 | 28.48 | 15,900 |
Oct 2, 2023 | 29.76 | 30.02 | 29.26 | 29.41 | 29.41 | 5,800 |
Sep 29, 2023 | 30.91 | 30.91 | 30.15 | 30.31 | 30.31 | 11,500 |
Sep 28, 2023 | 30.68 | 31.04 | 30.33 | 30.33 | 30.33 | 6,800 |
Sep 27, 2023 | 30.60 | 30.81 | 30.05 | 30.39 | 30.39 | 10,900 |
Sep 26, 2023 | 29.98 | 30.59 | 29.90 | 30.40 | 30.40 | 15,500 |
Sep 25, 2023 | 29.44 | 31.05 | 29.44 | 30.59 | 30.59 | 8,100 |
Sep 22, 2023 | 28.63 | 30.17 | 28.55 | 29.87 | 29.87 | 10,800 |
Sep 21, 2023 | 27.82 | 28.91 | 27.80 | 28.81 | 28.81 | 25,200 |
Sep 20, 2023 | 28.89 | 29.34 | 28.06 | 28.32 | 28.32 | 7,500 |
Sep 19, 2023 | 29.46 | 29.81 | 29.01 | 29.01 | 29.01 | 7,600 |
Sep 18, 2023 | 31.11 | 31.73 | 29.43 | 29.60 | 29.60 | 9,100 |
Sep 15, 2023 | 32.13 | 32.41 | 30.55 | 30.78 | 30.78 | 27,200 |
Sep 14, 2023 | 31.86 | 32.09 | 31.86 | 32.07 | 32.07 | 4,000 |
Sep 13, 2023 | 32.10 | 32.23 | 31.43 | 31.43 | 31.43 | 9,300 |
Sep 12, 2023 | 32.50 | 32.69 | 32.03 | 32.40 | 32.40 | 7,100 |
Sep 11, 2023 | 33.03 | 33.03 | 32.49 | 32.50 | 32.50 | 7,200 |
Sep 8, 2023 | 33.00 | 33.00 | 32.20 | 32.66 | 32.66 | 12,500 |
Sep 7, 2023 | 32.42 | 33.22 | 32.05 | 32.62 | 32.62 | 43,800 |
Sep 6, 2023 | 33.49 | 33.50 | 32.34 | 32.74 | 32.74 | 25,200 |
Sep 5, 2023 | 34.57 | 34.57 | 33.02 | 33.20 | 33.20 | 8,900 |
Sep 1, 2023 | 35.00 | 35.24 | 34.10 | 34.61 | 34.61 | 8,600 |
Aug 31, 2023 | 34.97 | 35.33 | 34.51 | 34.90 | 34.90 | 18,900 |
Aug 30, 2023 | 35.19 | 35.29 | 34.44 | 34.99 | 34.99 | 11,900 |
Aug 29, 2023 | 35.36 | 35.36 | 34.36 | 35.30 | 35.30 | 21,500 |
Aug 28, 2023 | 34.59 | 34.99 | 33.83 | 34.24 | 34.24 | 7,500 |
Aug 25, 2023 | 35.46 | 35.46 | 34.47 | 34.50 | 34.50 | 8,100 |
Aug 24, 2023 | 35.06 | 35.08 | 34.83 | 35.06 | 35.06 | 6,900 |
Aug 23, 2023 | 34.99 | 35.83 | 34.73 | 35.39 | 35.39 | 12,500 |
Aug 22, 2023 | 35.00 | 35.31 | 34.44 | 34.50 | 34.50 | 11,100 |
Aug 21, 2023 | 34.74 | 35.49 | 34.49 | 35.01 | 35.01 | 9,400 |
Aug 18, 2023 | 33.32 | 34.78 | 33.32 | 34.68 | 34.68 | 25,000 |
Aug 17, 2023 | 33.49 | 33.72 | 32.39 | 33.72 | 33.72 | 24,100 |
Aug 16, 2023 | 35.16 | 35.16 | 33.73 | 34.05 | 34.05 | 16,100 |
Aug 15, 2023 | 35.50 | 35.90 | 35.17 | 35.74 | 35.74 | 10,800 |
Aug 14, 2023 | 35.02 | 36.00 | 34.90 | 35.80 | 35.80 | 15,500 |
Aug 11, 2023 | 36.71 | 37.50 | 35.42 | 35.78 | 35.78 | 15,400 |
Aug 10, 2023 | 35.88 | 37.25 | 35.64 | 37.17 | 37.17 | 10,900 |
Aug 9, 2023 | 36.16 | 36.26 | 35.15 | 35.36 | 35.36 | 21,200 |
Aug 8, 2023 | 36.16 | 37.13 | 35.58 | 35.87 | 35.87 | 23,100 |
Aug 7, 2023 | 38.10 | 38.31 | 36.80 | 38.31 | 38.31 | 22,000 |
Aug 4, 2023 | 36.72 | 38.30 | 36.72 | 37.94 | 37.94 | 7,200 |
Aug 3, 2023 | 36.62 | 38.21 | 36.62 | 38.01 | 38.01 | 7,300 |
Aug 2, 2023 | 38.96 | 38.96 | 37.29 | 37.70 | 37.70 | 19,300 |
Aug 1, 2023 | 40.00 | 40.69 | 39.18 | 39.52 | 39.52 | 13,400 |
Jul 31, 2023 | 40.28 | 40.70 | 39.66 | 40.70 | 40.70 | 15,100 |
Jul 28, 2023 | 39.98 | 40.83 | 39.88 | 40.02 | 40.02 | 19,100 |
Jul 27, 2023 | 40.21 | 40.21 | 39.54 | 39.58 | 39.58 | 19,000 |
Jul 26, 2023 | 41.10 | 41.20 | 39.84 | 40.03 | 40.03 | 8,700 |
Jul 25, 2023 | 41.01 | 41.30 | 39.73 | 40.42 | 40.42 | 9,700 |
Jul 24, 2023 | 41.16 | 41.48 | 40.82 | 41.01 | 41.01 | 7,900 |
Jul 21, 2023 | 41.92 | 41.92 | 40.39 | 40.53 | 40.53 | 12,500 |
Jul 20, 2023 | 41.80 | 42.13 | 41.66 | 41.75 | 41.75 | 11,400 |
Jul 19, 2023 | 42.46 | 43.05 | 42.11 | 42.57 | 42.57 | 9,100 |
Jul 18, 2023 | 42.40 | 43.59 | 42.00 | 42.68 | 42.68 | 30,500 |
Jul 17, 2023 | 41.33 | 42.50 | 41.33 | 42.44 | 42.44 | 19,700 |
Jul 14, 2023 | 42.10 | 42.38 | 41.41 | 42.03 | 42.03 | 29,000 |
Jul 13, 2023 | 41.10 | 42.33 | 40.75 | 42.07 | 42.07 | 14,600 |
Jul 12, 2023 | 41.70 | 42.17 | 40.97 | 40.97 | 40.97 | 10,000 |
Jul 11, 2023 | 41.98 | 42.63 | 40.88 | 41.70 | 41.70 | 22,200 |
Jul 10, 2023 | 41.40 | 41.55 | 40.75 | 41.00 | 41.00 | 7,200 |
Jul 7, 2023 | 38.72 | 41.71 | 38.72 | 40.80 | 40.80 | 39,300 |
Jul 6, 2023 | 40.81 | 40.81 | 38.31 | 39.35 | 39.35 | 20,300 |
Jul 5, 2023 | 42.47 | 43.28 | 41.04 | 41.05 | 41.05 | 43,400 |
Jul 3, 2023 | 42.01 | 42.91 | 42.01 | 42.52 | 42.52 | 6,800 |
Jun 30, 2023 | 42.50 | 43.49 | 42.00 | 42.01 | 42.01 | 15,600 |
Jun 29, 2023 | 42.17 | 43.70 | 42.11 | 42.54 | 42.54 | 10,700 |
Jun 28, 2023 | 42.00 | 43.20 | 41.73 | 42.34 | 42.34 | 13,700 |
Jun 27, 2023 | 40.83 | 43.50 | 40.76 | 42.09 | 42.09 | 32,000 |
Jun 26, 2023 | 39.59 | 41.50 | 39.59 | 40.32 | 40.32 | 9,700 |
Jun 23, 2023 | 39.60 | 40.51 | 39.44 | 40.19 | 40.19 | 136,400 |
Jun 22, 2023 | 40.27 | 40.60 | 39.02 | 40.60 | 40.60 | 13,400 |
Jun 21, 2023 | 40.80 | 40.80 | 39.23 | 40.08 | 40.08 | 13,600 |
Jun 20, 2023 | 37.55 | 39.76 | 37.55 | 39.03 | 39.03 | 14,900 |
Jun 16, 2023 | 43.00 | 43.00 | 38.51 | 38.80 | 38.80 | 34,800 |
Jun 15, 2023 | 40.79 | 42.97 | 40.55 | 42.97 | 42.97 | 41,500 |
Jun 14, 2023 | 39.38 | 40.88 | 38.11 | 40.66 | 40.66 | 18,000 |
Jun 13, 2023 | 38.21 | 39.41 | 38.21 | 38.91 | 38.91 | 15,300 |
Jun 12, 2023 | 37.17 | 38.86 | 36.72 | 38.20 | 38.20 | 15,200 |
Jun 9, 2023 | 37.67 | 38.78 | 37.01 | 37.01 | 37.01 | 9,700 |
Jun 8, 2023 | 39.17 | 39.84 | 37.86 | 38.10 | 38.10 | 14,200 |
Jun 7, 2023 | 38.41 | 39.59 | 38.26 | 39.21 | 39.21 | 27,600 |
Jun 6, 2023 | 35.87 | 38.35 | 35.70 | 38.07 | 38.07 | 11,400 |
Jun 5, 2023 | 36.04 | 36.45 | 35.73 | 36.18 | 36.18 | 13,200 |
Jun 2, 2023 | 35.29 | 36.48 | 34.81 | 36.25 | 36.25 | 20,300 |
Jun 1, 2023 | 35.41 | 35.81 | 34.65 | 34.80 | 34.80 | 16,100 |
May 31, 2023 | 34.07 | 35.10 | 33.85 | 34.96 | 34.96 | 14,400 |
May 30, 2023 | 35.72 | 35.72 | 33.84 | 34.24 | 34.24 | 25,600 |
May 26, 2023 | 33.82 | 35.75 | 33.79 | 35.75 | 35.75 | 15,300 |
May 25, 2023 | 33.59 | 33.85 | 32.95 | 33.68 | 33.68 | 23,700 |
May 24, 2023 | 33.28 | 33.99 | 31.99 | 33.81 | 33.81 | 13,400 |
May 23, 2023 | 33.85 | 34.50 | 32.48 | 33.79 | 33.79 | 9,600 |
May 22, 2023 | 31.83 | 34.00 | 31.83 | 33.90 | 33.90 | 14,000 |
May 19, 2023 | 31.17 | 32.29 | 30.86 | 31.99 | 31.99 | 25,600 |
May 18, 2023 | 28.81 | 30.74 | 28.81 | 30.68 | 30.68 | 23,200 |
May 17, 2023 | 29.05 | 29.55 | 28.19 | 28.83 | 28.83 | 18,200 |
May 16, 2023 | 28.96 | 29.41 | 28.50 | 28.50 | 28.50 | 7,400 |
May 15, 2023 | 29.54 | 29.96 | 28.86 | 29.36 | 29.36 | 19,200 |
May 12, 2023 | 29.44 | 29.90 | 29.44 | 29.44 | 29.44 | 12,600 |
May 11, 2023 | 28.58 | 29.47 | 27.99 | 29.31 | 29.31 | 13,500 |
May 10, 2023 | 30.29 | 30.29 | 28.80 | 28.80 | 28.80 | 10,600 |
May 9, 2023 | 27.75 | 29.39 | 27.75 | 29.14 | 29.14 | 15,400 |
May 8, 2023 | 28.11 | 29.05 | 27.72 | 28.05 | 28.05 | 30,500 |
May 5, 2023 | 27.62 | 28.95 | 27.62 | 28.30 | 28.30 | 21,600 |
May 4, 2023 | 27.07 | 27.41 | 26.66 | 26.78 | 26.78 | 17,000 |
May 3, 2023 | 28.00 | 28.39 | 27.22 | 27.22 | 27.22 | 21,500 |
May 2, 2023 | 28.01 | 28.10 | 27.45 | 27.72 | 27.72 | 14,300 |
May 1, 2023 | 29.35 | 29.35 | 28.49 | 28.59 | 28.59 | 10,100 |
Apr 28, 2023 | 28.70 | 29.82 | 28.70 | 29.16 | 29.16 | 12,400 |
Apr 27, 2023 | 27.44 | 28.73 | 27.44 | 28.73 | 28.73 | 9,200 |
Apr 26, 2023 | 27.25 | 27.92 | 27.18 | 27.18 | 27.18 | 8,500 |
Apr 25, 2023 | 28.22 | 28.59 | 27.55 | 27.58 | 27.58 | 17,200 |
Related Tickers
LPRO Open Lending Corporation
4.8700
-1.81%
ENVA Enova International, Inc.
63.54
-1.21%
BFH Bread Financial Holdings, Inc.
35.53
-0.89%
FCFS FirstCash Holdings, Inc.
132.03
-0.35%
OPRT Oportun Financial Corporation
3.2400
+2.86%
EZPW EZCORP, Inc.
11.50
+0.26%
SLM SLM Corporation
22.10
+0.78%
CPSS Consumer Portfolio Services, Inc.
8.84
+3.51%
RM Regional Management Corp.
26.38
+0.53%
OPFI OppFi Inc.
2.8700
-5.59%