Atlanticus Holdings Corp. ATLC
NASDAQ · United States · Finance
$88.29+0.76 (+0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88.29 | +0.87% | $87.01 | $88.45 | $86.93 | 27.40K |
| 2026-09-30 | $87.53 | +0.06% | $87.91 | $87.98 | $85.96 | 84.60K |
| 2026-09-29 | $87.48 | +0.44% | $87.11 | $87.83 | $85.90 | 71.90K |
| 2026-09-28 | $87.10 | -5.84% | $91.95 | $91.95 | $86.85 | 77.50K |
| 2026-09-25 | $92.50 | +1.21% | $91.77 | $94.00 | $91.00 | 77.20K |
| 2026-09-24 | $91.39 | +0.46% | $90.40 | $91.67 | $89.23 | 104.00K |
| 2026-09-23 | $90.97 | -1.17% | $91.45 | $91.45 | $88.59 | 156.70K |
| 2026-09-22 | $92.05 | +1.12% | $92.75 | $94.25 | $90.79 | 107.10K |
| 2026-09-21 | $91.03 | -2.14% | $94.21 | $94.21 | $90.65 | 96.60K |
| 2026-09-18 | $93.02 | -2.28% | $94.09 | $94.62 | $92.25 | 174.00K |
| 2026-09-17 | $95.19 | +2.14% | $95.00 | $95.99 | $92.96 | 194.90K |
| 2026-09-16 | $93.20 | +0.16% | $93.05 | $94.37 | $91.66 | 93.30K |
| 2026-09-15 | $93.05 | -1.71% | $93.96 | $94.05 | $90.16 | 112.60K |
| 2026-09-14 | $94.67 | +0.22% | $93.41 | $95.12 | $92.30 | 79.40K |
| 2026-09-11 | $94.46 | +1.18% | $95.41 | $95.41 | $93.70 | 48.40K |
| 2026-09-10 | $93.36 | +0.82% | $92.19 | $93.41 | $91.60 | 60.30K |
| 2026-09-09 | $92.60 | -1.29% | $92.84 | $95.42 | $92.26 | 106.50K |
| 2026-09-08 | $93.81 | +0.73% | $92.24 | $94.83 | $91.11 | 160.40K |
| 2026-09-04 | $93.13 | -3.70% | $96.00 | $97.18 | $92.74 | 250.40K |
| 2026-09-03 | $96.71 | +3.08% | $94.00 | $97.87 | $92.39 | 219.70K |
| 2026-09-02 | $93.82 | +5.13% | $90.62 | $94.48 | $90.00 | 130.10K |
| 2026-09-01 | $89.24 | -1.36% | $89.41 | $91.00 | $87.32 | 107.50K |
| 2026-08-31 | $90.47 | -0.67% | $89.92 | $91.61 | $89.41 | 117.80K |
| 2026-08-28 | $91.08 | -2.10% | $93.14 | $94.62 | $90.82 | 99.30K |
| 2026-08-27 | $93.03 | +0.12% | $92.20 | $93.46 | $90.39 | 86.60K |
| 2026-08-26 | $92.92 | -1.10% | $94.19 | $94.19 | $92.17 | 90.70K |
| 2026-08-25 | $93.95 | -1.26% | $96.40 | $97.00 | $92.77 | 113.70K |
| 2026-08-24 | $95.15 | -0.98% | $95.74 | $97.81 | $94.34 | 119.70K |
| 2026-08-21 | $96.09 | +2.59% | $95.41 | $96.98 | $93.60 | 126.00K |
| 2026-08-20 | $93.66 | -5.51% | $97.98 | $98.00 | $90.32 | 171.40K |
| 2026-08-19 | $99.12 | +1.58% | $98.50 | $99.96 | $96.96 | 120.30K |
| 2026-08-18 | $97.58 | -2.56% | $99.24 | $100.14 | $93.75 | 160.20K |
| 2026-08-17 | $100.14 | -2.38% | $101.55 | $103.00 | $99.34 | 118.80K |
| 2026-08-14 | $102.58 | +5.71% | $97.84 | $102.88 | $97.04 | 135.10K |
| 2026-08-13 | $97.04 | -0.34% | $98.35 | $99.88 | $95.90 | 151.00K |
| 2026-08-12 | $97.37 | +4.14% | $93.70 | $97.95 | $92.25 | 145.00K |
| 2026-08-11 | $93.50 | -2.38% | $97.07 | $99.31 | $92.45 | 172.30K |
| 2026-08-10 | $95.78 | -4.23% | $98.25 | $103.11 | $95.42 | 197.00K |
| 2026-08-07 | $100.01 | -10.54% | $111.20 | $111.20 | $95.11 | 356.90K |
| 2026-08-06 | $111.79 | +0.43% | $110.69 | $112.89 | $110.01 | 150.90K |
| 2026-08-05 | $111.31 | +0.90% | $110.24 | $114.34 | $109.45 | 96.30K |
| 2026-08-04 | $110.32 | +2.09% | $108.96 | $113.37 | $108.63 | 189.40K |
| 2026-08-03 | $108.06 | +2.44% | $106.90 | $109.77 | $105.78 | 128.40K |
| 2026-07-31 | $105.49 | -0.53% | $106.77 | $108.00 | $104.10 | 127.00K |
| 2026-07-30 | $106.05 | +1.84% | $105.85 | $106.69 | $102.33 | 126.30K |
| 2026-07-29 | $104.13 | -0.66% | $104.89 | $107.36 | $102.61 | 216.60K |
| 2026-07-28 | $104.82 | +0.60% | $104.60 | $106.01 | $101.91 | 142.90K |
| 2026-07-27 | $104.20 | +4.74% | $100.00 | $105.45 | $100.00 | 193.10K |
| 2026-07-24 | $99.48 | +4.04% | $96.50 | $102.13 | $96.15 | 196.40K |
| 2026-07-23 | $95.62 | +0.47% | $93.40 | $96.38 | $91.69 | 222.60K |
| 2026-07-22 | $95.17 | -1.25% | $94.52 | $96.56 | $93.50 | 114.90K |
| 2026-07-21 | $96.37 | -1.57% | $98.88 | $100.16 | $93.58 | 187.50K |
| 2026-07-20 | $97.91 | -2.75% | $100.43 | $101.00 | $96.41 | 174.80K |
| 2026-07-17 | $100.68 | -2.48% | $100.64 | $102.99 | $98.03 | 179.50K |
| 2026-07-16 | $103.24 | +3.79% | $99.55 | $104.58 | $98.20 | 201.80K |
| 2026-07-15 | $99.47 | +1.68% | $97.98 | $102.41 | $95.51 | 207.10K |
| 2026-07-14 | $97.83 | +1.26% | $96.99 | $100.64 | $96.45 | 146.70K |
| 2026-07-13 | $96.61 | -2.67% | $103.81 | $104.53 | $96.36 | 149.50K |
| 2026-07-10 | $99.26 | +1.04% | $98.24 | $101.13 | $97.40 | 123.60K |
| 2026-07-09 | $98.24 | +5.13% | $95.78 | $99.40 | $92.45 | 196.40K |
| 2026-07-08 | $93.45 | -4.04% | $98.41 | $98.41 | $90.59 | 163.30K |
| 2026-07-07 | $97.38 | +1.62% | $95.44 | $98.48 | $92.16 | 144.30K |
| 2026-07-06 | $95.83 | -0.59% | $97.15 | $99.41 | $94.05 | 178.10K |
| 2026-07-02 | $96.40 | -7.08% | $103.23 | $105.56 | $95.77 | 205.10K |
| 2026-07-01 | $103.75 | +1.47% | $102.00 | $106.50 | $100.48 | 242.30K |
| 2026-06-30 | $102.25 | -1.94% | $107.73 | $107.73 | $100.27 | 216.60K |
| 2026-06-29 | $104.27 | -5.56% | $108.85 | $110.00 | $97.36 | 305.00K |
| 2026-06-26 | $110.41 | +1.98% | $108.20 | $112.61 | $107.13 | 411.90K |
| 2026-06-25 | $108.27 | +3.57% | $105.55 | $111.42 | $105.29 | 247.10K |
| 2026-06-24 | $104.54 | +3.14% | $101.82 | $105.93 | $98.90 | 220.50K |
| 2026-06-23 | $101.36 | +1.85% | $98.01 | $103.42 | $98.01 | 236.80K |
| 2026-06-22 | $99.52 | -0.60% | $100.28 | $104.07 | $95.37 | 112.30K |
| 2026-06-18 | $100.12 | +4.54% | $97.74 | $100.57 | $95.37 | 169.50K |
| 2026-06-17 | $95.77 | -0.49% | $96.31 | $99.55 | $94.63 | 142.00K |
| 2026-06-16 | $96.24 | +1.24% | $96.80 | $98.57 | $94.64 | 220.80K |
| 2026-06-15 | $95.06 | +2.90% | $94.64 | $96.60 | $93.59 | 233.30K |
| 2026-06-12 | $92.38 | +1.32% | $90.00 | $95.00 | $88.57 | 145.40K |
| 2026-06-11 | $91.18 | +2.92% | $87.83 | $91.44 | $80.45 | 151.40K |
| 2026-06-10 | $88.59 | -0.21% | $88.61 | $90.96 | $87.43 | 106.20K |
| 2026-06-09 | $88.78 | +3.36% | $87.33 | $91.30 | $85.30 | 137.80K |
| 2026-06-08 | $85.89 | +2.13% | $84.22 | $86.25 | $83.57 | 105.90K |
| 2026-06-05 | $84.10 | +2.29% | $81.69 | $84.79 | $81.50 | 101.70K |
| 2026-06-04 | $82.22 | +7.72% | $76.93 | $82.56 | $76.59 | 139.70K |
| 2026-06-03 | $76.33 | -8.24% | $82.06 | $82.68 | $76.33 | 171.00K |
| 2026-06-02 | $83.18 | +0.69% | $82.48 | $83.57 | $81.36 | 125.10K |
| 2026-06-01 | $82.61 | -4.19% | $85.30 | $85.87 | $81.41 | 122.70K |
| 2026-05-29 | $86.22 | +1.73% | $85.61 | $86.54 | $82.33 | 252.50K |
| 2026-05-28 | $84.75 | -5.83% | $89.17 | $89.70 | $83.14 | 258.50K |
| 2026-05-27 | $90.00 | +1.63% | $89.54 | $93.21 | $88.99 | 85.90K |
| 2026-05-26 | $88.56 | +6.52% | $84.13 | $88.75 | $84.13 | 69.10K |