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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.97	24.96	24.96	24.98	24.95	6,643
February 19, 2026	24.95	24.97	24.97	24.97	24.95	4,015
February 18, 2026	24.97	24.95	24.95	25.02	24.95	7,923
February 17, 2026	24.97	25.03	25.03	25.05	24.97	9,349
February 13, 2026	24.96	24.98	24.98	24.99	24.9	6,028
February 12, 2026	24.91	24.95	24.95	25.03	24.91	11,545
February 11, 2026	24.98	25	25	25	24.95	8,923
February 10, 2026	24.95	24.98	24.98	24.98	24.95	25,700
February 09, 2026	24.98	24.97	24.97	24.98	24.95	17,700
February 06, 2026	24.95	24.98	24.98	24.98	24.92	11,331
February 05, 2026	24.91	24.95	24.95	24.97	24.91	8,036
February 04, 2026	24.97	24.97	24.97	24.97	24.91	3,800
February 03, 2026	24.95	24.97	24.97	24.98	24.94	15,425
February 02, 2026	24.9	24.93	24.93	24.95	24.89	11,300
January 30, 2026	24.9	24.91	24.91	24.95	24.8	16,100
January 29, 2026	24.78	24.92	24.92	24.95	24.78	7,900
January 28, 2026	24.85	24.96	24.96	24.96	24.85	10,332
January 27, 2026	24.8	24.9	24.9	24.92	24.8	19,029
January 26, 2026	24.64	24.8	24.8	24.85	24.64	22,428
January 23, 2026	24.66	24.7	24.7	24.7	24.66	6,600
January 22, 2026	24.7	24.68	24.68	24.71	24.66	16,400
January 21, 2026	24.7	24.68	24.68	24.7	24.64	11,400
January 20, 2026	24.58	24.62	24.62	24.69	24.57	19,700
January 16, 2026	24.6	24.65	24.65	24.67	24.57	19,619
January 15, 2026	24.55	24.63	24.63	24.64	24.55	17,200
January 14, 2026	24.84	24.92	24.54	24.92	24.78	47,837
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

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