Atlanticus Holdings Corporation - ATLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.58	54.47	54.47	55.71	53.94	40,600
February 19, 2026	54.1	54.74	54.74	55.12	53.15	74,300
February 18, 2026	52.37	54.84	54.84	54.89	52.37	53,400
February 17, 2026	52.3	52.83	52.83	53.8	51.85	53,900
February 13, 2026	54.6	51.87	51.87	55.42	51.7	48,102
February 12, 2026	55.83	54.92	54.92	57.37	53.88	84,100
February 11, 2026	56.67	55.15	55.15	57.31	54.2	52,423
February 10, 2026	57.99	56.73	56.73	57.99	55.8	64,900
February 09, 2026	55.53	58.01	58.01	58.15	55.53	41,537
February 06, 2026	52.23	55.69	55.69	56.24	52.23	80,646
February 05, 2026	54.03	51.45	51.45	54.03	51.04	55,433
February 04, 2026	52.99	54.12	54.12	54.75	52.29	69,000
February 03, 2026	52.4	52.67	52.67	53.41	50.9	82,500
February 02, 2026	51.94	52.56	52.56	53.38	51.45	53,120
January 30, 2026	50.38	51.63	51.63	52.84	50.13	51,800
January 29, 2026	50.83	50.55	50.55	51.57	50.13	57,700
January 28, 2026	53.71	50.62	50.62	54.43	50.62	57,486
January 27, 2026	56.15	53.33	53.33	56.15	53.21	57,624
January 26, 2026	57.07	56.28	56.28	58.3	56.28	41,300
January 23, 2026	60.26	57.01	57.01	60.97	55.59	163,633
January 22, 2026	59.96	60.7	60.7	61.54	59.96	27,253
January 21, 2026	57.73	59.99	59.99	60.04	57.65	79,900
January 20, 2026	59.34	57.33	57.33	60.37	57.07	154,900
January 16, 2026	60.37	60.82	60.82	61.67	60.31	42,900
January 15, 2026	60.13	60.6	60.6	61.81	59.51	55,001
January 14, 2026	59.48	60.56	60.56	60.7	58.86	72,400
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

Atlanticus Holdings Corporation (ATLC) NASDAQ