Atlanticus Holdings Corporation - ATLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.72	59.77	59.77	61	58.3	63,173
January 12, 2026	62.12	59.72	59.72	62.63	59.22	108,600
January 09, 2026	66.3	66	66	67.76	64.98	52,640
January 08, 2026	67.95	66.3	66.3	68.5	64.87	90,701
January 07, 2026	67.09	68.49	68.49	69.36	66.5	70,000
January 06, 2026	66.12	66.72	66.72	67.25	64.94	45,300
January 05, 2026	66.14	66.62	66.62	69.03	61.73	54,300
January 02, 2026	67.42	66.35	66.35	67.72	65.4	67,748
December 31, 2025	69.47	66.95	66.95	69.47	66.05	112,000
December 30, 2025	69.73	69.5	69.5	70.95	68.66	40,900
December 29, 2025	70.16	69.68	69.68	70.16	68.69	48,427
December 26, 2025	69.85	70.14	70.14	70.94	68.14	63,300
December 24, 2025	69.9	69.69	69.69	70.23	65.94	43,218
December 23, 2025	68.67	69.68	69.68	69.97	68.67	36,800
December 22, 2025	68.6	69	69	70.28	67.07	46,011
December 19, 2025	67.55	69.24	69.24	69.34	67.31	97,308
December 18, 2025	68.06	67.68	67.68	69.2	67.34	43,800
December 17, 2025	67.18	66.94	66.94	69.06	66.55	58,300
December 16, 2025	64.99	67.42	67.42	68.05	63.22	79,000
December 15, 2025	66.98	64.82	64.82	66.98	64.05	55,151
December 12, 2025	67	65.96	65.96	67	65.4	51,271
December 11, 2025	65	66.77	66.77	68.99	63.81	110,301
December 10, 2025	61.53	63.59	63.59	64.42	61.53	94,818
December 09, 2025	58.83	61.44	61.44	62.21	58.83	73,300
December 08, 2025	59.73	58.46	58.46	59.86	58.08	64,948
December 05, 2025	59.33	59.64	59.64	60.19	59.11	64,900
December 04, 2025	57.69	59.58	59.58	59.96	57.69	71,211
December 03, 2025	57.22	58.65	58.65	59.23	57.21	68,900
December 02, 2025	57.37	56.6	56.6	58.2	56.43	49,900
December 01, 2025	57.85	56.81	56.81	58.91	56.81	74,214
November 28, 2025	58.74	58.95	58.95	60	58.45	77,200
November 26, 2025	57.41	59.12	59.12	60	57.12	87,900
November 25, 2025	55.8	58.02	58.02	58.49	55.66	57,200
November 24, 2025	54.25	55.38	55.38	56.03	53.54	73,500
November 21, 2025	52.11	54.54	54.54	54.93	51.52	78,300
November 20, 2025	54.23	52.2	52.2	54.79	52.08	130,215
November 19, 2025	52.29	53.62	53.62	53.75	52.25	90,235
November 18, 2025	50.87	52.59	52.59	52.74	50.87	131,200
November 17, 2025	52.81	51.21	51.21	53.91	51.2	114,433
November 14, 2025	52.83	53.37	53.37	54.05	51.5	92,900
November 13, 2025	52.12	53.33	53.33	54.22	52.12	88,000
November 12, 2025	51.34	52.45	52.45	52.46	50.77	102,500
November 11, 2025	51.08	51.69	51.69	52.25	50.5	88,089
November 10, 2025	53.5	51	51	53.5	48.74	120,400
November 07, 2025	55.38	54.01	54.01	57.08	53.49	63,696
November 06, 2025	57.11	56.14	56.14	58.59	55.5	60,100
November 05, 2025	55.51	57.7	57.62	57.79	55.45	55,707
November 04, 2025	55.67	55.26	55.26	56.74	55.06	42,413
November 03, 2025	54.84	56.32	56.32	56.49	54.18	65,501
October 31, 2025	54.01	55.11	55.11	55.9	54.01	49,900
October 30, 2025	55.9	54.3	54.3	57.05	54.19	50,215
October 29, 2025	58.41	56.28	56.28	59.29	55.98	69,200
October 28, 2025	58.52	58.75	58.75	60.09	57.11	63,000
October 27, 2025	61.63	58.82	58.82	61.81	58.76	74,635
October 24, 2025	60.24	61.24	61.24	62.63	58.71	83,134
October 23, 2025	58.59	59.05	59.05	59.59	57.23	100,950
October 22, 2025	55.65	58.37	58.37	58.48	54.11	97,500
October 21, 2025	54.53	55.65	55.65	56.47	54.49	51,015
October 20, 2025	53.81	54.97	54.97	55.5	53.81	70,200
October 17, 2025	53.54	53.72	53.72	54.83	53.44	41,438

Atlanticus Holdings Corporation (ATLC) NASDAQ