Atlanticus Holdings Corporation - ATLCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.2	24.44	24.44	24.45	24.11	55,000
January 12, 2026	24.06	24.24	24.24	24.42	23.92	9,900
January 09, 2026	24.15	24.29	24.29	24.34	24.15	23,300
January 08, 2026	24.15	24.2	24.2	24.22	24.04	9,427
January 07, 2026	24.14	24.19	24.19	24.19	23.97	4,813
January 06, 2026	24.14	24.08	24.08	24.15	24.08	3,418
January 05, 2026	24.15	24.01	24.01	24.15	24.01	2,500
January 02, 2026	23.87	24.15	24.15	24.2	23.87	3,624
December 31, 2025	24	24.02	24.02	24.16	23.97	9,023
December 30, 2025	24.02	24.08	24.08	24.15	24.02	2,500
December 29, 2025	23.85	24.1	24.1	24.1	23.85	3,400
December 26, 2025	23.98	23.98	23.98	23.99	23.98	838
December 24, 2025	23.87	23.87	23.87	23.87	23.87	401
December 23, 2025	23.87	23.87	23.87	24.02	23.87	1,627
December 22, 2025	23.89	24	24	24.01	23.89	2,600
December 19, 2025	23.95	23.97	23.97	23.99	23.88	2,438
December 18, 2025	23.93	23.94	23.94	24.02	23.85	10,600
December 17, 2025	23.9	23.93	23.93	24.03	23.9	1,845
December 16, 2025	24.1	24.05	24.05	24.1	23.85	6,905
December 15, 2025	24.09	24.1	24.1	24.2	23.95	7,240
December 12, 2025	23.73	23.86	23.86	23.89	23.73	1,876
December 11, 2025	24	24.01	24.01	24.1	24	4,700
December 10, 2025	23.92	23.92	23.92	23.92	23.86	3,400
December 09, 2025	23.78	23.98	23.98	23.98	23.71	8,700
December 08, 2025	23.86	23.82	23.82	23.86	23.73	2,725
December 05, 2025	23.74	23.72	23.72	23.76	23.7	3,119
December 04, 2025	23.92	23.75	23.75	23.96	23.74	3,100
December 03, 2025	23.9	23.75	23.75	23.93	23.73	2,900
December 02, 2025	23.98	23.95	23.95	23.98	23.65	4,700
December 01, 2025	23.86	23.9	23.9	23.98	23.61	2,200
November 28, 2025	24	23.99	23.51	24	23.9	2,500
November 26, 2025	23.88	23.99	23.51	23.99	23.7	17,700
November 25, 2025	24.07	23.94	23.46	24.15	23.85	14,200
November 24, 2025	24.13	24.03	23.55	24.2	23.97	5,136
November 21, 2025	23.94	24.13	24.13	24.42	23.5	15,200
November 20, 2025	23.96	23.7	23.7	23.96	23.54	6,700
November 19, 2025	23.88	23.96	23.96	24.05	23.7	4,721
November 18, 2025	23.85	23.89	23.89	23.9	23.66	2,900
November 17, 2025	23.9	23.85	23.85	24.04	23.76	12,507
November 14, 2025	24.03	23.84	23.84	24.03	23.82	2,000
November 13, 2025	24.16	23.96	23.96	24.16	23.92	3,607
November 12, 2025	24.06	24.18	24.18	24.18	24.06	936
November 11, 2025	24.05	24.2	24.2	24.2	24.05	4,200
November 10, 2025	24.12	24.15	24.15	24.19	23.83	14,015
November 07, 2025	24.25	24.18	24.18	24.25	24.17	2,621
November 06, 2025	24.2	24.16	24.16	24.2	24.16	4,010
November 05, 2025	24.08	24.16	24.16	24.16	24.05	3,200
November 04, 2025	24.05	24.04	24.04	24.05	23.95	1,141
November 03, 2025	24.05	23.95	23.95	24.05	23.82	6,100
October 31, 2025	23.9	24.03	24.03	24.05	23.9	3,802
October 30, 2025	23.95	23.95	23.95	23.95	23.84	1,800
October 29, 2025	23.88	23.81	23.81	23.89	23.81	3,030
October 28, 2025	23.97	23.95	23.95	24.01	23.91	4,600
October 27, 2025	23.72	23.95	23.95	24	23.72	3,710
October 24, 2025	24.19	24.06	24.06	24.2	23.81	5,255
October 23, 2025	24.02	24.11	24.11	24.17	23.94	2,643
October 22, 2025	23.99	23.97	23.97	24.2	23.54	9,827
October 21, 2025	23.21	24.08	24.08	24.54	23.21	14,635
October 20, 2025	23.84	24.16	24.16	24.19	23.82	3,500
October 17, 2025	23.9	23.96	23.96	24.2	23.56	4,700

Atlanticus Holdings Corporation (ATLCP) NASDAQ