Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 - ATLCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.8	24.8	24.8	24.82	24.79	41,900
January 12, 2026	24.8	24.79	24.79	24.81	24.78	74,332
January 09, 2026	24.78	24.8	24.8	24.82	24.77	263,132
January 08, 2026	24.8	24.78	24.78	24.8	24.78	34,317
January 07, 2026	24.8	24.78	24.78	24.8	24.76	17,200
January 06, 2026	24.78	24.76	24.76	24.79	24.76	7,700
January 05, 2026	24.78	24.79	24.79	24.8	24.77	34,800
January 02, 2026	24.8	24.76	24.76	24.8	24.76	7,640
December 31, 2025	24.78	24.75	24.75	24.8	24.67	168,229
December 30, 2025	24.76	24.75	24.75	24.79	24.72	17,300
December 29, 2025	24.77	24.7	24.7	24.8	24.7	13,200
December 26, 2025	24.76	24.66	24.66	24.84	24.65	19,900
December 24, 2025	24.76	24.73	24.73	24.76	24.73	3,891
December 23, 2025	24.8	24.75	24.75	24.8	24.75	22,813
December 22, 2025	24.71	24.8	24.8	24.8	24.7	26,500
December 19, 2025	24.79	24.6	24.6	24.8	24.6	60,800
December 18, 2025	24.75	24.78	24.78	24.79	24.65	13,900
December 17, 2025	24.78	24.75	24.75	24.8	24.75	12,630
December 16, 2025	24.78	24.8	24.8	24.8	24.75	470,823
December 15, 2025	24.75	24.75	24.75	24.8	24.75	12,600
December 12, 2025	24.78	24.8	24.8	24.8	24.74	61,294
December 11, 2025	24.91	24.78	24.78	24.91	24.74	48,800
December 10, 2025	24.74	24.8	24.8	24.88	24.74	54,424
December 09, 2025	24.99	24.75	24.75	25	24.74	75,000
December 08, 2025	25	24.99	24.99	25.01	24.91	699,700
December 05, 2025	24.98	25.01	25.01	25.01	24.98	6,100
December 04, 2025	25	25	25	25.02	24.96	18,094
December 03, 2025	24.99	25	25	25.03	24.99	3,100
December 02, 2025	25.2	25.02	25.02	25.2	25	7,600
December 01, 2025	24.93	24.98	24.98	25.02	24.93	10,147
November 28, 2025	24.82	24.93	24.93	24.97	24.82	4,500
November 26, 2025	24.82	24.84	24.84	24.84	24.81	8,100
November 25, 2025	24.84	24.82	24.82	24.84	24.75	3,300
November 24, 2025	24.8	24.84	24.84	24.84	24.7	2,000
November 21, 2025	24.79	24.84	24.84	24.84	24.75	9,540
November 20, 2025	24.78	24.79	24.79	24.83	24.72	8,000
November 19, 2025	24.74	24.8	24.8	24.8	24.74	2,900
November 18, 2025	24.8	24.74	24.74	24.8	24.72	2,300
November 17, 2025	24.74	24.7	24.7	24.76	24.7	3,700
November 14, 2025	24.82	24.78	24.78	24.82	24.75	3,011
November 13, 2025	24.78	24.73	24.73	24.78	24.73	2,838
November 12, 2025	24.9	24.75	24.75	24.9	24.73	3,026
November 11, 2025	24.78	24.78	24.78	24.88	24.72	6,613
November 10, 2025	24.9	24.76	24.76	24.9	24.72	7,200
November 07, 2025	24.7	24.7	24.7	24.7	24.7	3,100
November 06, 2025	24.67	24.72	24.72	24.78	24.67	2,600
November 05, 2025	24.61	24.72	24.72	24.73	24.61	2,612
November 04, 2025	24.68	24.78	24.78	24.81	24.68	9,411
November 03, 2025	24.85	24.78	24.78	24.85	24.78	1,344
October 31, 2025	24.9	24.67	24.67	24.9	24.65	17,300
October 30, 2025	24.8	24.88	24.88	24.88	24.8	8,918
October 29, 2025	24.84	24.82	24.82	24.84	24.8	3,220
October 28, 2025	24.87	24.78	24.78	24.87	24.65	5,129
October 27, 2025	24.85	24.85	24.85	24.85	24.8	1,647
October 24, 2025	24.75	24.82	24.82	24.85	24.75	1,418
October 23, 2025	24.84	24.66	24.66	24.84	24.51	3,569
October 22, 2025	24.85	24.82	24.82	24.87	24.81	5,622
October 21, 2025	24.85	24.85	24.85	24.86	24.77	19,338
October 20, 2025	24.81	24.8	24.8	24.85	24.78	11,833
October 17, 2025	24.78	24.8	24.8	24.8	24.78	1,700

Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 (ATLCL) NASDAQ