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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.9	24.89	24.89	24.9	24.71	22,451
August 15, 2025	24.83	24.84	24.84	24.98	24.69	24,500
August 14, 2025	24.75	24.85	24.85	24.85	24.68	11,700
August 13, 2025	24.77	24.76	24.76	24.78	24.67	12,000
August 12, 2025	24.66	24.7	24.7	24.82	24.66	19,539
August 11, 2025	24.68	24.6	24.6	24.68	24.6	2,816
August 08, 2025	24.66	24.66	24.66	24.66	24.66	800
August 07, 2025	24.51	24.57	24.57	24.61	24.51	2,222
August 06, 2025	24.57	24.56	24.56	24.59	24.52	3,337
August 05, 2025	24.59	24.52	24.52	24.62	24.52	4,500
August 04, 2025	24.42	24.55	24.55	24.59	24.3	8,400
August 01, 2025	24.54	24.37	24.37	24.54	24.36	1,193
July 31, 2025	24.52	24.35	24.35	24.55	24.26	8,017
July 30, 2025	24.5	24.47	24.47	24.5	24.47	800
July 29, 2025	24.43	24.44	24.44	24.55	24.35	5,243
July 28, 2025	24.35	24.26	24.26	24.41	24.25	6,947
July 25, 2025	24.45	24.28	24.28	24.45	24.28	3,445
July 24, 2025	24.4	24.35	24.35	24.45	24.35	3,300
July 23, 2025	24.25	24.33	24.33	24.41	24.25	9,315
July 22, 2025	24.44	24.39	24.39	24.45	24.26	11,147
July 21, 2025	24.43	24.42	24.42	24.43	24.39	6,400
July 18, 2025	24.28	24.38	24.38	24.4	24.28	1,821
July 17, 2025	24.3	24.26	24.26	24.33	24.25	3,000
July 16, 2025	24.26	24.18	24.18	24.35	24.17	4,700
July 15, 2025	24.31	24.29	24.29	24.31	24.22	3,400
July 14, 2025	24.5	24.57	24.18	24.6	24.5	4,200
July 11, 2025	24.41	24.6	24.6	24.6	24.41	11,016
July 10, 2025	24.37	24.5	24.5	24.5	24.37	3,141
July 09, 2025	24.37	24.48	24.48	24.48	24.37	5,800
July 08, 2025	24.45	24.36	24.36	24.45	24.3	1,935
July 07, 2025	24.33	24.38	24.38	24.4	24.33	1,332
July 03, 2025	24.27	24.31	24.31	24.35	24.2	2,000
July 02, 2025	24.29	24.34	24.34	24.4	24.2	5,730
July 01, 2025	24.39	24.25	24.25	24.39	24.16	4,500
June 30, 2025	24.2	24.02	24.02	24.45	24.02	61,443
June 27, 2025	24.35	24.25	24.25	24.36	24.25	2,500
June 26, 2025	24.09	24.09	24.09	24.09	24.09	55
June 25, 2025	24.35	24.09	24.09	24.35	24.09	3,005
June 24, 2025	24.33	24.34	24.34	24.4	24.31	2,937
June 23, 2025	24.4	24.22	24.22	24.4	24.22	1,700
June 20, 2025	24.42	24.35	24.35	24.47	24.35	6,900
June 18, 2025	24.46	24.44	24.44	24.48	24.35	6,900
June 17, 2025	24.08	24.27	24.27	24.36	24.08	4,900
June 16, 2025	24.37	24.36	24.36	24.4	24.36	5,500
June 13, 2025	24.15	24.36	24.36	24.4	24.15	4,900
June 12, 2025	24.1	24.12	24.12	24.15	24.02	7,100
June 11, 2025	23.96	24.05	24.05	24.14	23.95	8,646
June 10, 2025	24.05	23.96	23.96	24.05	23.95	7,520
June 09, 2025	23.97	23.91	23.91	23.99	23.91	6,630
June 06, 2025	24	24	24	24.1	23.9	7,400
June 05, 2025	23.93	23.96	23.96	23.98	23.85	4,600
June 04, 2025	23.89	23.85	23.85	24.04	23.81	18,546
June 03, 2025	23.96	23.82	23.82	24.15	23.82	9,500
June 02, 2025	23.81	23.95	23.95	24.15	23.8	13,405
May 30, 2025	24.19	23.7	23.7	24.19	23.7	41,134
May 29, 2025	24.02	24.08	24.08	24.08	24.02	1,131
May 28, 2025	24.21	24.16	24.16	24.23	24.05	2,400
May 27, 2025	24.06	24.23	24.23	24.23	24.06	6,000
May 23, 2025	24.03	24.05	24.05	24.05	23.98	1,927
May 22, 2025	24.05	24	24	24.12	23.98	3,760

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