Atlanticus Holdings Corporation - ATLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	57.99	53.47	53.47	58.01	53.24	73,137
October 15, 2025	59.08	57.93	57.93	59.61	57.02	59,400
October 14, 2025	55.21	58.01	58.01	58.2	55.21	62,601
October 13, 2025	55.42	56.27	56.29	56.31	54.41	57,595
October 10, 2025	58.02	54.76	54.76	60.37	54.63	87,277
October 09, 2025	56	57.81	57.81	58.39	55.1	141,928
October 08, 2025	54.19	55.37	55.37	55.92	54.19	76,936
October 07, 2025	53.96	54.14	54.14	54.55	52.78	91,691
October 06, 2025	56.9	54.14	54.14	57.32	53.85	86,917
October 03, 2025	57.09	56.73	56.73	58.48	55.16	92,400
October 02, 2025	58.43	56.4	56.4	59	56.31	73,200
October 01, 2025	58.58	58.06	58.06	59.7	57.8	79,662
September 30, 2025	60.86	58.58	58.58	61.13	57.01	139,728
September 29, 2025	63.6	60.97	60.97	63.6	60.85	62,124
September 26, 2025	65	63.38	63.38	65.71	62.86	49,650
September 25, 2025	66.02	64.53	64.53	66.46	64.04	48,700
September 24, 2025	68.83	66.75	66.75	69.68	66.28	70,142
September 23, 2025	70	68.16	68.16	70.59	67.61	94,800
September 22, 2025	70.08	70.21	70.21	70.98	69.02	42,425
September 19, 2025	71.52	70.25	70.25	72.8	69.04	191,600
September 18, 2025	73.97	71.5	71.5	74.83	70.34	98,600
September 17, 2025	72.56	71.77	71.77	73.83	71.77	135,100
September 16, 2025	76.58	72.6	72.6	77.21	72.19	101,208
September 15, 2025	75.31	76.15	76.15	78.91	73.55	115,735
September 12, 2025	68.95	72.17	72.17	75.71	68.95	83,900
September 11, 2025	67.28	67.95	67.95	68.65	67.03	38,772
September 10, 2025	68.67	67.14	67.14	69.61	66.55	34,114
September 09, 2025	68.39	68.15	68.15	68.82	67.79	23,287
September 08, 2025	68.28	68.09	68.09	69.2	67.68	39,800
September 05, 2025	69.47	67.84	67.84	69.94	67.24	40,100
September 04, 2025	67.46	68.76	68.76	69.07	67.37	34,666
September 03, 2025	65.85	67.1	67.1	67.21	65.85	29,200
September 02, 2025	65.47	66.34	66.34	66.7	64.75	28,100
August 29, 2025	66.52	66.7	66.7	67.07	66.27	20,933
August 28, 2025	67.6	66.83	66.83	67.6	66.44	26,900
August 27, 2025	66.21	66.25	66.25	67.5	66.1	33,900
August 26, 2025	65.28	66.54	66.54	66.99	65.21	43,500
August 25, 2025	65.47	65.37	65.37	66.99	65.02	44,823
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

Atlanticus Holdings Corporation (ATLC) NASDAQ