Atlanticus Holdings Corporation - ATLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Atlanticus Holdings Corporation (ATLC) NASDAQ