Atlanticus Holdings Corporation - ATLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	62.14	65.57	65.57	65.95	61.82	60,131
August 21, 2025	62.87	62.07	62.07	62.87	60.97	30,601
August 20, 2025	62.92	62.76	62.76	63.29	61.01	44,127
August 19, 2025	63.1	63.16	63.16	63.74	62.47	35,200
August 18, 2025	61.35	63.29	63.29	64.44	60	97,500
August 15, 2025	63.12	61.35	61.35	63.12	60.61	35,102
August 14, 2025	61.69	62.15	62.15	62.41	60.43	29,418
August 13, 2025	60	62.23	62.23	62.88	60	60,971
August 12, 2025	60.43	60.75	60.75	60.85	59.33	78,000
August 11, 2025	57.49	59.52	59.52	61.65	56.74	89,316
August 08, 2025	51.16	56.82	56.82	57.48	51.16	66,714
August 07, 2025	50.75	49.61	49.61	50.82	49.05	18,300
August 06, 2025	49.48	49.89	49.89	49.94	49.25	18,600
August 05, 2025	49.52	49.57	49.57	49.58	48.54	26,636
August 04, 2025	48.16	48.93	48.93	49.49	48.06	32,411
August 01, 2025	48.74	48.02	48.02	48.74	46.93	48,800
July 31, 2025	49.01	49.63	49.63	50.1	49.01	31,141
July 30, 2025	49.02	49.55	49.55	50.43	48.96	41,200
July 29, 2025	50.78	48.9	48.9	50.95	48.39	51,328
July 28, 2025	50.41	50.33	50.33	50.79	49.39	33,300
July 25, 2025	51.56	50.24	50.24	51.56	50.16	35,445
July 24, 2025	52.47	51.22	51.22	52.7	51.11	32,545
July 23, 2025	52.05	52.93	52.93	53.12	45.74	92,932
July 22, 2025	51.84	51.9	51.9	52.43	50.85	58,732
July 21, 2025	52.04	51.66	51.66	52.89	51.4	26,100
July 18, 2025	53.99	51.87	51.87	53.99	51.2	49,800
July 17, 2025	52.75	53.4	53.4	54.16	52.63	47,500
July 16, 2025	54.09	52.6	52.6	54.09	52.37	32,500
July 15, 2025	55.55	53.81	53.81	56.62	53.61	124,400
July 14, 2025	55.62	55.4	55.4	57.73	54.31	173,400
July 11, 2025	58.46	55.67	55.67	58.75	55.67	156,641
July 10, 2025	57.11	59.04	59.04	59.49	56.38	268,300
July 09, 2025	57.31	56.98	56.98	57.34	56.62	65,900
July 08, 2025	58.27	56.98	56.98	58.27	56.62	78,715
July 07, 2025	57.14	57.54	57.54	58.18	56.64	48,100
July 03, 2025	55.69	57.64	57.64	57.95	55.69	30,707
July 02, 2025	55.5	56.91	56.91	57.19	53.55	69,900
July 01, 2025	54.2	55.42	55.42	55.81	53.74	179,031
June 30, 2025	53.8	54.75	54.75	55.3	53.8	108,529
June 27, 2025	52.17	53.56	53.56	53.76	51.72	66,100
June 26, 2025	50.81	52.08	52.08	52.08	50.34	49,700
June 25, 2025	51.47	50.45	50.45	51.47	50.36	45,802
June 24, 2025	51.57	51.51	51.51	52	51.01	58,900
June 23, 2025	50.7	50.67	50.67	52.03	49.4	78,100
June 20, 2025	51.19	50.96	50.96	51.6	50.19	81,613
June 18, 2025	49.58	50.4	50.4	51.48	49.11	47,100
June 17, 2025	50.58	49.72	49.72	51.14	49.72	42,600
June 16, 2025	51.56	51.49	51.49	52.7	51.26	62,800
June 13, 2025	52.82	50.94	50.94	52.82	50.79	66,800
June 12, 2025	54.45	53.89	53.89	54.45	53.09	72,200
June 11, 2025	53.41	53.66	53.66	53.91	52.97	37,800
June 10, 2025	51.93	52.51	52.51	52.79	51.29	59,014
June 09, 2025	52.02	51.91	51.91	52.57	50.91	77,400
June 06, 2025	48.65	51.61	51.61	51.71	49.3	40,124
June 05, 2025	48.71	49.23	49.23	49.65	48.52	36,200
June 04, 2025	49.95	48.9	48.9	50.43	48.34	32,800
June 03, 2025	48.69	50.15	50.15	50.15	48.24	36,400
June 02, 2025	48.7	48.69	48.69	49.01	47.56	61,878
May 30, 2025	48.86	49.05	49.05	49.29	48.56	40,300
May 29, 2025	49.8	49.35	49.35	49.8	48.36	26,500

Atlanticus Holdings Corporation (ATLC) NASDAQ