Atlanticus Holdings Corporation - ATLCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.95	23.95	23.95	24.29	23.87	4,500
October 15, 2025	24.18	23.93	23.93	24.2	23.87	5,500
October 14, 2025	24.08	24.15	24.15	24.2	24.08	5,264
October 13, 2025	24.01	24.06	24.06	24.2	24.01	1,400
October 10, 2025	24.17	24.13	24.13	24.17	24.13	906
October 09, 2025	24.12	24.06	24.06	24.12	24.06	1,404
October 08, 2025	24.13	24.11	24.11	24.2	24.08	3,993
October 07, 2025	24.67	24.12	24.12	24.67	24.03	12,823
October 06, 2025	24.7	24.51	24.51	24.7	24.03	4,900
October 03, 2025	24.49	24.2	24.2	24.49	24.2	1,000
October 02, 2025	24.49	24.71	24.71	24.71	24.49	1,306
October 01, 2025	24.15	24.67	24.67	24.75	24.15	8,489
September 30, 2025	24.24	24.56	24.56	24.65	24.05	3,402
September 29, 2025	24.31	24.23	24.23	24.42	24.23	3,599
September 26, 2025	24.59	24.47	24.47	24.66	24.2	6,500
September 25, 2025	24.75	24.63	24.63	24.82	24.37	7,444
September 24, 2025	24.43	24.85	24.85	24.85	24.43	5,200
September 23, 2025	24.26	24.85	24.85	25	24.26	5,334
September 22, 2025	24.51	24.6	24.6	24.67	24.41	5,600
September 19, 2025	24.68	24.59	24.59	24.68	24.23	8,201
September 18, 2025	24.67	24.68	24.68	24.71	24.56	8,238
September 17, 2025	24.37	24.7	24.7	24.7	24.37	5,808
September 16, 2025	24.27	24.36	24.36	24.45	24.26	8,400
September 15, 2025	24	24.3	24.3	24.5	23.94	13,500
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

Atlanticus Holdings Corporation (ATLCP) NASDAQ