STOCKS END MIXED AS YIELDS TICK HIGHER

C$ gives up earlier gains as wider yield spreads weigh

Atlanticus Holdings Corporation (ATLC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.50

-1.05

(-4.11%)

At close: 04:00PM EDT

24.95

+0.45

(+1.84%)

After hours:

04:04PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	25.63	25.73	24.50	24.50	24.50	24,782
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 09, 2024	28.57	29.30	28.21	28.21	28.21	9,000
Apr 08, 2024	28.85	29.62	28.68	28.68	28.68	6,700
Apr 05, 2024	29.50	29.75	28.83	28.85	28.85	15,600
Apr 04, 2024	29.11	29.50	28.60	28.86	28.86	15,700
Apr 03, 2024	28.61	29.31	28.54	28.76	28.76	8,600
Apr 02, 2024	29.00	29.01	28.53	28.68	28.68	11,000
Apr 01, 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 08, 2024	31.10	31.14	30.66	30.75	30.75	11,200
Mar 07, 2024	30.96	31.40	30.76	30.92	30.92	12,400
Mar 06, 2024	30.99	31.18	30.69	31.10	31.10	14,000
Mar 05, 2024	30.68	31.56	30.32	30.32	30.32	21,600
Mar 04, 2024	32.87	33.22	31.79	31.96	31.96	13,300
Mar 01, 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 09, 2024	31.71	32.48	31.13	32.48	32.48	8,600
Feb 08, 2024	31.32	32.65	31.32	32.28	32.28	6,600
Feb 07, 2024	32.70	32.70	32.01	32.05	32.05	4,800
Feb 06, 2024	33.08	33.52	32.75	32.76	32.76	6,000
Feb 05, 2024	33.74	34.04	32.40	32.96	32.96	9,100
Feb 02, 2024	34.26	34.85	34.19	34.23	34.23	7,400
Feb 01, 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 09, 2024	34.01	35.95	34.01	35.52	35.52	10,600
Jan 08, 2024	35.21	35.81	34.86	35.77	35.77	8,200
Jan 05, 2024	33.59	36.24	33.59	35.51	35.51	14,700
Jan 04, 2024	35.74	35.74	34.46	34.63	34.63	10,100
Jan 03, 2024	37.33	37.33	35.74	35.74	35.74	11,800
Jan 02, 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 08, 2023	31.25	32.78	31.25	31.95	31.95	12,900
Dec 07, 2023	30.67	31.81	30.67	31.50	31.50	11,800
Dec 06, 2023	30.74	31.35	30.74	30.89	30.89	14,500
Dec 05, 2023	31.95	31.99	30.74	30.74	30.74	7,300
Dec 04, 2023	31.11	32.67	31.11	32.15	32.15	35,000
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7264+0.0000(+0.01%)

CRUDE OIL82.54-0.15(-0.18%)

Bitcoin CAD87,562.45+3,515.93(+4.18%)

STOCKS END MIXED AS YIELDS TICK HIGHER

Atlanticus Holdings Corporation (ATLC)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7264
+0.0000(+0.01%)

CRUDE OIL
82.54
-0.15(-0.18%)

Bitcoin CAD
87,562.45
+3,515.93(+4.18%)