Stockscreener 앱 받기
35.08
0.75%
0.26
시간 외 거래:
35.06
-0.02
-0.06%
Atlanticus Holdings Corp 주식 (ATLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $35.09 | $34.52 | $0.575 | 4,664.0 | +0.75% |
| 2024-09-27 | $35.18 | $34.68 | $0.50 | 4,279.0 | +2.23% |
| 2024-09-26 | $34.97 | $33.80 | $1.17 | 7,485.0 | -0.41% |
| 2024-09-25 | $34.40 | $33.84 | $0.56 | 6,503.0 | -1.24% |
| 2024-09-24 | $34.63 | $34.08 | $0.55 | 6,019.0 | +0.61% |
| 2024-09-23 | $35.10 | $33.90 | $1.20 | 10,087.0 | -1.63% |
| 2024-09-20 | $35.49 | $34.50 | $0.99 | 38,599.0 | -1.58% |
| 2024-09-19 | $35.60 | $34.85 | $0.7483 | 8,813.0 | +3.10% |
| 2024-09-18 | $35.83 | $34.06 | $1.77 | 8,350.0 | +0.73% |
| 2024-09-17 | $34.24 | $32.51 | $1.73 | 21,689.0 | +8.49% |
| 2024-09-16 | $32.10 | $31.10 | $0.9976 | 31,546.0 | +0.48% |
| 2024-09-13 | $31.80 | $30.82 | $0.98 | 16,789.0 | +2.01% |
| 2024-09-12 | $31.49 | $30.60 | $0.89 | 15,048.0 | +0.00% |
| 2024-09-11 | $31.03 | $30.00 | $1.03 | 12,335.0 | +0.72% |
| 2024-09-10 | $31.00 | $30.38 | $0.62 | 3,969.0 | -0.59% |
| 2024-09-09 | $31.69 | $30.74 | $0.95 | 11,770.0 | -2.04% |
| 2024-09-06 | $32.47 | $31.38 | $1.09 | 7,064.0 | -3.86% |
| 2024-09-05 | $33.83 | $32.36 | $1.47 | 13,352.0 | -1.42% |
| 2024-09-04 | $33.23 | $32.33 | $0.90 | 12,517.0 | +0.73% |
Atlanticus Holdings Corp 주식 (ATLC) 연도별 가격 이력
이 심층 분석에서는 Atlanticus Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atlanticus Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atlanticus Holdings Corp 주식 (ATLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $35.83 | $30.00 | $5.83 | 258,312.0 | -0.76% |
| 2024-08 | $36.06 | $25.44 | $10.62 | 396,983.0 | -1.17% |
| 2024-07 | $36.77 | $27.68 | $9.09 | 422,544.0 | +26.93% |
| 2024-06 | $28.41 | $25.70 | $2.71 | 392,630.0 | +9.65% |
| 2024-05 | $30.75 | $23.09 | $7.65 | 547,204.0 | -2.84% |
| 2024-04 | $29.75 | $23.20 | $6.55 | 280,838.0 | -10.61% |
| 2024-03 | $33.22 | $28.66 | $4.56 | 293,914.0 | -10.74% |
| 2024-02 | $35.40 | $30.27 | $5.13 | 217,103.0 | -4.44% |
| 2024-01 | $38.48 | $32.36 | $6.12 | 237,777.0 | -10.29% |
Atlanticus Holdings Corp 주식 (ATLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.53 | $30.67 | $8.87 | 482,920.0 | +25.27% |
| 2023-11 | $33.45 | $28.09 | $5.36 | 342,234.0 | +5.50% |
| 2023-10 | $31.48 | $27.11 | $4.37 | 425,293.0 | -3.46% |
| 2023-09 | $35.24 | $27.80 | $7.44 | 267,017.0 | -13.15% |
| 2023-08 | $40.69 | $32.39 | $8.30 | 338,901.0 | -14.25% |
| 2023-07 | $43.59 | $38.31 | $5.28 | 355,269.0 | -3.12% |
| 2023-06 | $43.70 | $34.65 | $9.05 | 494,790.0 | +20.17% |
| 2023-05 | $35.75 | $26.66 | $9.09 | 374,744.0 | +19.89% |
| 2023-04 | $29.82 | $25.99 | $3.83 | 335,585.0 | +7.48% |
| 2023-03 | $32.83 | $21.65 | $11.18 | 495,032.0 | -15.35% |
| 2023-02 | $37.26 | $31.40 | $5.86 | 420,337.0 | -1.38% |
| 2023-01 | $33.71 | $25.78 | $7.93 | 335,963.0 | +24.05% |
Atlanticus Holdings Corp 주식 (ATLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.85 | $23.15 | $6.70 | 579,870.0 | -9.03% |
| 2022-11 | $30.78 | $24.02 | $6.76 | 409,475.0 | +0.84% |
| 2022-10 | $29.86 | $23.19 | $6.66 | 350,293.0 | +8.88% |
| 2022-09 | $31.52 | $24.33 | $7.19 | 783,409.0 | -7.87% |
| 2022-08 | $41.00 | $28.22 | $12.78 | 820,153.0 | -26.32% |
| 2022-07 | $42.66 | $34.55 | $8.11 | 520,055.0 | +9.87% |
| 2022-06 | $40.71 | $31.15 | $9.56 | 992,230.0 | -9.61% |
| 2022-05 | $47.59 | $30.58 | $17.01 | 1,554,404.0 | -9.60% |
| 2022-04 | $53.18 | $42.36 | $10.82 | 1,226,470.0 | -16.90% |
| 2022-03 | $61.41 | $43.30 | $18.11 | 2,240,099.0 | -2.78% |
| 2022-02 | $72.38 | $50.60 | $21.78 | 1,502,994.0 | -17.17% |
| 2022-01 | $73.29 | $58.70 | $14.59 | 1,467,310.0 | -9.83% |
2.87%
1.77%
자본화:
|
볼륨(24시간):