Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred (NQ:ATLCP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	23.98	23.98	23.65	23.95	4,653	+0.05(+0.21%)
Dec 01, 2025	23.86	23.98	23.61	23.90	2,198	-0.09(-0.38%)
Nov 28, 2025	24.00	24.00	23.90	23.99	2,465	+0.00(+0.02%)
Nov 26, 2025	23.88	23.98	23.70	23.98	17,661	+0.04(+0.19%)
Nov 25, 2025	24.06	24.15	23.85	23.94	14,184	-0.09(-0.37%)
Nov 24, 2025	24.13	24.20	23.97	24.03	5,136	-0.10(-0.41%)
Nov 21, 2025	23.94	24.42	23.50	24.13	15,162	+0.43(+1.82%)
Nov 20, 2025	23.96	23.96	23.54	23.70	6,682	-0.26(-1.09%)
Nov 19, 2025	23.88	24.05	23.70	23.96	4,721	+0.07(+0.30%)
Nov 18, 2025	23.85	23.89	23.66	23.89	2,870	+0.04(+0.16%)
Nov 17, 2025	23.90	24.04	23.76	23.85	12,507	+0.01(+0.04%)
Nov 14, 2025	24.03	24.03	23.82	23.84	1,998	-0.12(-0.50%)
Nov 13, 2025	24.16	24.16	23.92	23.96	3,607	-0.22(-0.91%)
Nov 12, 2025	24.06	24.18	24.06	24.18	942	-0.02(-0.08%)
Nov 11, 2025	24.05	24.20	24.05	24.20	4,247	+0.05(+0.19%)
Nov 10, 2025	24.12	24.19	23.83	24.15	14,015	-0.03(-0.12%)
Nov 07, 2025	24.25	24.25	24.17	24.18	2,621	+0.02(+0.09%)
Nov 06, 2025	24.20	24.20	24.16	24.16	4,010	+0.00(+0.02%)
Nov 05, 2025	24.08	24.16	24.05	24.16	3,154	+0.12(+0.48%)
Nov 04, 2025	24.05	24.05	23.95	24.04	1,141	+0.09(+0.38%)
Nov 03, 2025	24.05	24.05	23.82	23.95	6,096	-0.08(-0.33%)
Oct 31, 2025	23.90	24.05	23.90	24.03	3,802	+0.08(+0.33%)
Oct 30, 2025	23.95	23.95	23.84	23.95	1,766	+0.14(+0.59%)
Oct 29, 2025	23.88	23.89	23.81	23.81	3,030	-0.14(-0.58%)
Oct 28, 2025	23.97	24.01	23.91	23.95	4,566	+0.00(+0.02%)
Oct 27, 2025	23.72	24.00	23.72	23.95	3,710	-0.12(-0.49%)
Oct 24, 2025	24.19	24.20	23.81	24.06	5,102	-0.05(-0.20%)
Oct 23, 2025	23.93	24.17	23.93	24.11	2,689	+0.14(+0.58%)
Oct 22, 2025	23.99	24.20	23.54	23.97	9,827	-0.11(-0.46%)
Oct 21, 2025	23.21	24.54	23.21	24.08	14,635	-0.08(-0.33%)
Oct 20, 2025	23.84	24.19	23.82	24.16	3,463	+0.20(+0.83%)
Oct 17, 2025	23.90	24.20	23.56	23.96	4,700	+0.01(+0.04%)
Oct 16, 2025	23.95	24.29	23.87	23.95	4,500	+0.02(+0.10%)
Oct 15, 2025	24.18	24.20	23.87	23.93	5,456	-0.22(-0.92%)
Oct 14, 2025	24.08	24.20	24.08	24.15	4,624	+0.09(+0.39%)
Oct 13, 2025	24.01	24.20	24.01	24.06	1,392	-0.08(-0.31%)
Oct 10, 2025	24.17	24.17	24.13	24.13	750	+0.07(+0.30%)
Oct 09, 2025	24.12	24.12	24.06	24.06	1,404	-0.05(-0.21%)
Oct 08, 2025	24.13	24.20	24.08	24.11	3,698	-0.01(-0.04%)
Oct 07, 2025	24.67	24.67	24.03	24.12	12,823	-0.39(-1.57%)
Oct 06, 2025	24.70	24.70	24.03	24.51	4,871	+0.30(+1.24%)
Oct 03, 2025	24.49	24.49	24.20	24.20	977	-0.51(-2.06%)
Oct 02, 2025	24.49	24.71	24.49	24.71	1,306	+0.04(+0.18%)