Atlanticus Holdings Corporation - ATLCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.99	23.98	23.98	24	23.98	2,700
September 11, 2025	23.8	23.94	23.94	23.94	23.78	1,131
September 10, 2025	23.67	23.77	23.77	23.77	23.67	1,832
September 09, 2025	23.88	23.73	23.73	23.88	23.56	4,570
September 08, 2025	23.57	23.8	23.8	23.82	23.57	7,400
September 05, 2025	23.64	23.71	23.71	23.72	23.64	2,916
September 04, 2025	23.59	23.62	23.62	23.64	23.59	3,230
September 03, 2025	23.6	23.54	23.54	23.64	23.53	1,900
September 02, 2025	23.21	23.6	23.6	23.65	23.13	16,800
August 29, 2025	23.8	23.7	23.7	23.88	22.78	6,609
August 28, 2025	23.48	23.93	23.93	23.99	23.48	19,688
August 27, 2025	23.4	23.43	23.43	23.47	23.4	3,783
August 26, 2025	23.19	23.35	23.35	23.42	23.19	3,923
August 25, 2025	23.11	23.15	23.15	23.18	23.09	15,700
August 22, 2025	23.19	23.12	23.12	23.19	22.95	4,206
August 21, 2025	23.15	23.15	23.15	23.15	23.1	5,600
August 20, 2025	22.98	23.15	23.15	23.31	22.98	4,900
August 19, 2025	23.08	23.2	23.2	23.39	23.07	7,300
August 18, 2025	23.09	22.94	22.94	23.1	22.92	3,700
August 15, 2025	23.2	23.03	23.03	23.2	23	1,756
August 14, 2025	23.2	23.19	23.19	23.33	22.85	7,200
August 13, 2025	23.39	23.2	23.2	23.39	23.2	4,202
August 12, 2025	23.28	23.28	23.28	23.31	23.25	4,700
August 11, 2025	23.2	23.23	23.23	23.25	23.2	4,700
August 08, 2025	23.2	23.13	23.13	23.2	23.12	2,500
August 07, 2025	23.04	23.02	23.02	23.18	23.01	6,225
August 06, 2025	23.06	23.2	23.2	23.2	23.04	11,446
August 05, 2025	22.5	23.05	23.05	23.25	22.47	15,019
August 04, 2025	22.37	22.54	22.54	22.54	22.2	8,433
August 01, 2025	22.19	22.37	22.37	22.45	22.19	7,100
July 31, 2025	21.89	22.1	22.1	22.19	21.89	15,000
July 30, 2025	21.96	22	22	22.25	21.96	8,763
July 29, 2025	22.23	21.79	21.79	22.56	21.78	27,886
July 28, 2025	22.1	22.01	22.01	22.36	22	9,300
July 25, 2025	22.01	22	22	22.06	22	7,530
July 24, 2025	22	22.04	22.04	22.05	22	13,300
July 23, 2025	22.1	22	22	22.1	22	26,646
July 22, 2025	22.06	22.04	22.04	22.07	22	4,235
July 21, 2025	21.95	22.05	22.05	22.05	21.95	5,700
July 18, 2025	22.03	22.03	22.03	22.05	22	3,000
July 17, 2025	21.98	22.02	22.02	22.03	21.98	8,900
July 16, 2025	22	21.96	21.96	22.04	21.86	6,948
July 15, 2025	21.95	21.95	21.95	22	21.87	15,110
July 14, 2025	21.95	21.93	21.93	21.99	21.88	8,000
July 11, 2025	22.01	21.95	21.95	22.05	21.95	10,100
July 10, 2025	22.03	21.98	21.98	22.03	21.95	24,500
July 09, 2025	22.05	22.01	22.01	22.07	22.01	18,825
July 08, 2025	22.07	22.04	22.04	22.08	22.02	17,400
July 07, 2025	22.05	22.07	22.07	22.17	22.03	7,233
July 03, 2025	22	22.1	22.1	22.2	22	12,717
July 02, 2025	22.08	22.04	22.04	22.24	21.97	26,920
July 01, 2025	22.05	22.06	22.06	22.25	22.05	40,832
June 30, 2025	22.05	22.05	22.05	22.19	22.05	17,748
June 27, 2025	22.1	22.05	22.05	22.2	22.04	22,800
June 26, 2025	22.02	22.05	22.05	22.1	22	8,202
June 25, 2025	22.03	22	22	22.05	22	8,500
June 24, 2025	22.05	22.03	22.03	22.06	22	6,621
June 23, 2025	22.1	22.06	22.06	22.1	22.01	4,500
June 20, 2025	22.14	22.05	22.05	22.18	22.02	13,269
June 18, 2025	22.1	22.07	22.07	22.13	22.01	14,662

Atlanticus Holdings Corporation (ATLCP) NASDAQ