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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.05	25.05	25.05	25.05	25.05	1,500
September 25, 2025	25.07	24.99	24.99	25.09	24.99	3,220
September 24, 2025	25.05	25.08	25.08	25.09	24.99	7,400
September 23, 2025	25.03	25	25	25.05	25	1,525
September 22, 2025	24.99	25.03	25.03	25.06	24.99	3,961
September 19, 2025	25.05	25.02	25.02	25.05	24.95	5,602
September 18, 2025	25	25.1	25.1	25.1	24.97	3,048
September 17, 2025	24.91	25	25	25	24.9	17,723
September 16, 2025	24.9	24.93	24.93	24.93	24.9	48,600
September 15, 2025	24.98	24.93	24.93	25.05	24.91	50,101
September 12, 2025	24.9	24.93	24.93	24.93	24.9	4,726
September 11, 2025	24.91	24.93	24.93	24.93	24.85	11,546
September 10, 2025	24.84	24.98	24.98	24.98	24.83	21,767
September 09, 2025	24.83	24.9	24.9	24.92	24.82	16,600
September 08, 2025	24.95	24.84	24.84	24.97	24.84	4,241
September 05, 2025	24.92	24.96	24.96	25.05	24.86	5,153
September 04, 2025	24.81	24.87	24.87	24.95	24.81	6,737
September 03, 2025	24.86	24.9	24.9	25	24.85	22,600
September 02, 2025	25.13	24.95	24.95	25.13	24.86	67,910
August 29, 2025	24.83	25.28	25.28	25.44	24.8	249,642
August 28, 2025	24.83	24.9	24.9	24.9	24.8	14,300
August 27, 2025	24.85	24.84	24.84	24.85	24.77	6,100
August 26, 2025	24.8	24.89	24.89	24.89	24.77	26,500
August 25, 2025	24.85	24.89	24.89	24.89	24.72	29,300
August 22, 2025	24.84	24.87	24.87	24.87	24.73	27,200
August 21, 2025	24.78	24.84	24.84	24.85	24.72	35,600
August 20, 2025	24.85	24.87	24.87	24.87	24.83	8,300
August 19, 2025	24.75	24.87	24.87	24.9	24.75	11,006
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

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