NASDAQ : ATLC
Atlanticus Holdings Corporation — Price history
Financials · Credit Services · United States
Last price 93.46 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlanticus Holdings Corporation (ATLC) closed at 96.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 94.17 | 96.8 | 94.17 | 96.38 | 16,657 | +3.12% |
| 2026-10-30 | 96.68 | 96.68 | 92.79 | 93.46 | 105,710 | -4.78% |
| 2026-10-29 | 92.19 | 98.43 | 92.04 | 98.15 | 111,715 | +7.10% |
| 2026-10-28 | 88.41 | 91.97 | 87.86 | 91.64 | 58,510 | +3.81% |
| 2026-10-27 | 87.39 | 89.29 | 87.12 | 88.28 | 53,844 | +1.02% |
| 2026-10-26 | 86.99 | 89.95 | 86.68 | 87.39 | 79,902 | +1.39% |
| 2026-10-23 | 90.25 | 90.25 | 85.65 | 86.19 | 89,802 | -5.83% |
| 2026-10-22 | 91.37 | 92.58 | 89.98 | 91.53 | 85,509 | -0.82% |
| 2026-10-21 | 91.62 | 93.49 | 91.07 | 92.29 | 97,379 | +1.84% |
| 2026-10-20 | 90.71 | 93.17 | 89.31 | 90.62 | 123,831 | +0.06% |
| 2026-10-19 | 92.99 | 93.2 | 89.84 | 90.57 | 126,772 | -1.58% |
| 2026-10-16 | 93.43 | 95.48 | 91.535 | 92.02 | 61,265 | -1.62% |
| 2026-10-15 | 91.3 | 93.87 | 90.045 | 93.54 | 103,611 | +2.71% |
| 2026-10-14 | 93.33 | 94 | 89.843 | 91.07 | 90,642 | -3.88% |
| 2026-10-13 | 94.67 | 95.68 | 93.31 | 94.75 | 113,814 | +0.16% |
| 2026-10-12 | 93.75 | 95.62 | 93.01 | 94.6 | 134,797 | +0.93% |
| 2026-10-09 | 91.16 | 93.79 | 90.08 | 93.73 | 105,853 | +2.16% |
| 2026-10-08 | 93.54 | 94.64 | 90.885 | 91.75 | 144,046 | -3.05% |
| 2026-10-07 | 91.96 | 95 | 91.96 | 94.64 | 292,384 | +1.69% |
| 2026-10-06 | 93.8 | 94.54 | 92.545 | 93.07 | 99,811 | +0.23% |
| 2026-10-05 | 91.37 | 94.68 | 89.3 | 92.86 | 90,380 | +1.06% |
| 2026-10-02 | 91.42 | 93 | 90.35 | 91.89 | 136,379 | +2.91% |
| 2026-10-01 | 87.01 | 89.55 | 86.75 | 89.29 | 80,582 | +2.01% |
| 2026-09-30 | 87.91 | 87.975 | 85.961 | 87.53 | 84,647 | +0.06% |
| 2026-09-29 | 87.11 | 87.83 | 85.9 | 87.48 | 71,859 | +0.44% |
| 2026-09-28 | 91.95 | 91.95 | 86.85 | 87.1 | 77,683 | -5.84% |
| 2026-09-25 | 91.77 | 94 | 91 | 92.5 | 77,247 | +1.21% |
| 2026-09-24 | 90.4 | 91.67 | 89.23 | 91.39 | 104,028 | +0.46% |
| 2026-09-23 | 91.45 | 91.45 | 88.59 | 90.97 | 156,651 | -1.17% |
| 2026-09-22 | 92.75 | 94.25 | 90.785 | 92.05 | 107,061 | +1.12% |
| 2026-09-21 | 94.21 | 94.21 | 90.65 | 91.03 | 96,632 | -2.14% |
| 2026-09-18 | 94.09 | 94.62 | 92.25 | 93.02 | 174,004 | -2.28% |
| 2026-09-17 | 95 | 95.99 | 92.96 | 95.19 | 194,899 | +2.14% |
| 2026-09-16 | 93.05 | 94.37 | 91.66 | 93.2 | 93,338 | +0.16% |
| 2026-09-15 | 93.96 | 94.05 | 90.155 | 93.05 | 112,633 | -1.71% |
| 2026-09-14 | 93.41 | 95.12 | 92.295 | 94.67 | 80,962 | +0.22% |
| 2026-09-11 | 95.41 | 95.41 | 93.7 | 94.46 | 48,419 | +1.18% |
| 2026-09-10 | 92.19 | 93.409 | 91.6 | 93.36 | 60,295 | +0.82% |
| 2026-09-09 | 92.84 | 95.42 | 92.257 | 92.6 | 106,458 | -1.29% |
| 2026-09-08 | 92.24 | 94.83 | 91.11 | 93.81 | 160,416 | +0.73% |
| 2026-09-04 | 96 | 97.175 | 92.74 | 93.13 | 250,524 | -3.70% |
| 2026-09-03 | 94 | 97.87 | 92.39 | 96.71 | 219,706 | +3.08% |
| 2026-09-02 | 90.62 | 94.48 | 90 | 93.82 | 130,099 | +5.13% |
| 2026-09-01 | 89.41 | 91 | 87.32 | 89.24 | 107,534 | -1.36% |
| 2026-08-31 | 89.92 | 91.605 | 89.41 | 90.47 | 117,796 | -0.67% |
| 2026-08-28 | 93.14 | 94.62 | 90.82 | 91.08 | 99,339 | -2.10% |
| 2026-08-27 | 92.2 | 93.46 | 90.394 | 93.03 | 86,690 | +0.12% |
| 2026-08-26 | 94.19 | 94.19 | 92.17 | 92.92 | 90,680 | -1.10% |
| 2026-08-25 | 96.4 | 97 | 92.77 | 93.95 | 113,660 | -1.26% |
| 2026-08-24 | 95.74 | 97.81 | 94.34 | 95.15 | 119,681 | -0.98% |
| 2026-08-21 | 95.41 | 96.975 | 93.595 | 96.09 | 126,013 | +2.59% |
| 2026-08-20 | 97.98 | 98 | 90.32 | 93.66 | 171,395 | -5.51% |
| 2026-08-19 | 98.5 | 99.96 | 96.96 | 99.12 | 120,268 | +1.58% |
| 2026-08-18 | 99.24 | 100.14 | 93.75 | 97.58 | 160,222 | -2.56% |
| 2026-08-17 | 101.55 | 103 | 99.34 | 100.14 | 118,819 | -2.38% |
| 2026-08-14 | 97.84 | 102.88 | 97.04 | 102.58 | 135,130 | +5.71% |
| 2026-08-13 | 98.35 | 99.88 | 95.9 | 97.04 | 151,089 | -0.34% |
| 2026-08-12 | 93.7 | 97.95 | 92.25 | 97.37 | 145,013 | +4.14% |
| 2026-08-11 | 97.07 | 99.314 | 92.45 | 93.5 | 172,271 | -2.38% |
| 2026-08-10 | 98.25 | 103.107 | 95.42 | 95.78 | 197,060 | -4.23% |
| 2026-08-07 | 111.2 | 111.2 | 95.11 | 100.01 | 357,069 | -10.54% |
| 2026-08-06 | 110.69 | 112.89 | 110.01 | 111.79 | 150,859 | +0.43% |
| 2026-08-05 | 110.24 | 114.34 | 109.45 | 111.31 | 96,339 | +0.90% |
| 2026-08-04 | 108.96 | 113.37 | 108.63 | 110.32 | 189,389 | +2.09% |
| 2026-08-03 | 106.9 | 109.77 | 105.775 | 108.06 | 128,468 | +2.44% |
| 2026-07-31 | 106.77 | 108 | 104.1 | 105.49 | 127,045 | -0.53% |
| 2026-07-30 | 105.85 | 106.69 | 102.33 | 106.05 | 126,264 | +1.84% |
| 2026-07-29 | 104.89 | 107.36 | 102.61 | 104.13 | 216,574 | -0.66% |
| 2026-07-28 | 104.6 | 106.01 | 101.91 | 104.82 | 142,890 | +0.60% |
| 2026-07-27 | 100 | 105.445 | 100 | 104.2 | 193,156 | +4.74% |
| 2026-07-24 | 96.5 | 102.125 | 96.15 | 99.48 | 196,486 | +4.04% |
| 2026-07-23 | 93.4 | 96.38 | 91.69 | 95.62 | 222,566 | +0.47% |
| 2026-07-22 | 94.52 | 96.56 | 93.5 | 95.17 | 114,924 | -1.25% |
| 2026-07-21 | 98.88 | 100.155 | 93.58 | 96.37 | 187,524 | -1.57% |
| 2026-07-20 | 100.43 | 101 | 96.405 | 97.91 | 174,783 | -2.75% |
| 2026-07-17 | 100.64 | 102.99 | 98.03 | 100.68 | 179,591 | -2.48% |
| 2026-07-16 | 99.55 | 104.575 | 98.2 | 103.24 | 201,787 | +3.79% |
| 2026-07-15 | 97.98 | 102.405 | 95.505 | 99.47 | 207,277 | +1.68% |
| 2026-07-14 | 96.99 | 100.64 | 96.445 | 97.83 | 146,718 | +1.26% |
| 2026-07-13 | 103.81 | 104.525 | 96.36 | 96.61 | 149,519 | -2.67% |
| 2026-07-10 | 98.24 | 101.13 | 97.4 | 99.26 | 123,585 | +1.04% |
| 2026-07-09 | 95.78 | 99.4 | 92.45 | 98.24 | 196,355 | +5.13% |
| 2026-07-08 | 98.41 | 98.41 | 90.59 | 93.45 | 163,255 | -4.04% |
| 2026-07-07 | 95.44 | 98.48 | 92.16 | 97.38 | 144,300 | +1.62% |
| 2026-07-06 | 97.15 | 99.41 | 94.05 | 95.83 | 178,083 | -0.59% |
| 2026-07-02 | 103.23 | 105.56 | 95.77 | 96.4 | 205,159 | -7.08% |
| 2026-07-01 | 102 | 106.5 | 100.48 | 103.75 | 242,364 | +1.47% |
| 2026-06-30 | 107.73 | 107.73 | 100.27 | 102.25 | 216,597 | -1.94% |
| 2026-06-29 | 108.85 | 110 | 97.36 | 104.27 | 305,049 | -5.56% |
| 2026-06-26 | 108.2 | 112.61 | 107.13 | 110.41 | 411,905 | +1.98% |
| 2026-06-25 | 105.55 | 111.42 | 105.29 | 108.27 | 247,084 | +3.57% |
| 2026-06-24 | 101.82 | 105.932 | 98.9 | 104.54 | 220,500 | +3.14% |
| 2026-06-23 | 98.01 | 103.42 | 98.01 | 101.36 | 236,830 | +1.85% |
| 2026-06-22 | 100.28 | 104.07 | 95.37 | 99.52 | 112,357 | -0.60% |
| 2026-06-18 | 97.74 | 100.57 | 95.37 | 100.12 | 169,500 | +4.54% |
| 2026-06-17 | 96.31 | 99.55 | 94.626 | 95.77 | 142,053 | -0.49% |
| 2026-06-16 | 96.8 | 98.565 | 94.636 | 96.24 | 220,830 | +1.24% |
| 2026-06-15 | 94.64 | 96.6 | 93.59 | 95.06 | 233,309 | +2.90% |
| 2026-06-12 | 90 | 95 | 88.57 | 92.38 | 145,398 | +1.32% |
| 2026-06-11 | 87.83 | 91.44 | 80.45 | 91.18 | 151,456 | +2.92% |
| 2026-06-10 | 88.61 | 90.96 | 87.43 | 88.59 | 106,317 | -0.21% |
| 2026-06-09 | 87.33 | 91.3 | 85.3 | 88.78 | 137,819 | +3.36% |
| 2026-06-08 | 84.22 | 86.25 | 83.57 | 85.89 | 105,874 | +2.13% |
| 2026-06-05 | 81.69 | 84.79 | 81.5 | 84.1 | 101,682 | +2.29% |
| 2026-06-04 | 76.93 | 82.56 | 76.585 | 82.22 | 139,686 | +7.72% |
| 2026-06-03 | 82.06 | 82.68 | 76.33 | 76.33 | 171,049 | -8.24% |
| 2026-06-02 | 82.48 | 83.57 | 81.36 | 83.18 | 125,137 | +0.69% |
| 2026-06-01 | 85.3 | 85.872 | 81.41 | 82.61 | 122,720 | -4.19% |
| 2026-05-29 | 85.61 | 86.535 | 82.325 | 86.22 | 252,497 | +1.73% |
| 2026-05-28 | 89.17 | 89.7 | 83.14 | 84.75 | 258,520 | -5.83% |
| 2026-05-27 | 89.54 | 93.205 | 88.99 | 90 | 85,906 | +1.63% |
| 2026-05-26 | 84.13 | 88.75 | 84.13 | 88.56 | 69,248 | +6.52% |
| 2026-05-22 | 81.85 | 84.1 | 78.27 | 83.14 | 127,970 | +1.87% |
| 2026-05-21 | 80.43 | 82.759 | 78.98 | 81.61 | 80,540 | -0.22% |
| 2026-05-20 | 78.22 | 81.79 | 77.54 | 81.79 | 104,920 | +4.72% |
| 2026-05-19 | 78.58 | 79.37 | 76.32 | 78.1 | 65,643 | -0.57% |
| 2026-05-18 | 77.19 | 79.095 | 77.015 | 78.55 | 40,198 | +1.80% |
| 2026-05-15 | 79.83 | 79.83 | 76.52 | 77.16 | 54,447 | -3.87% |
| 2026-05-14 | 77.45 | 80.441 | 76.605 | 80.27 | 49,636 | +5.18% |
| 2026-05-13 | 75.93 | 77.5 | 72.835 | 76.32 | 48,960 | -1.65% |