Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
53.72
+0.25 (0.47%)
At close: Oct 17, 2025, 4:00 PM EDT
53.75
+0.03 (0.06%)
After-hours: Oct 17, 2025, 5:15 PM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 53.54 | 54.83 | 53.44 | 53.72 | 53.72 | 0.47% | 41,438 |
| Oct 16, 2025 | 57.99 | 58.01 | 53.24 | 53.47 | 53.47 | -7.70% | 73,137 |
| Oct 15, 2025 | 59.08 | 59.61 | 57.02 | 57.93 | 57.93 | -0.14% | 59,376 |
| Oct 14, 2025 | 55.21 | 58.20 | 55.21 | 58.01 | 58.01 | 3.09% | 62,601 |
| Oct 13, 2025 | 55.42 | 56.31 | 54.41 | 56.27 | 56.27 | 2.76% | 58,735 |
| Oct 10, 2025 | 58.02 | 60.37 | 54.63 | 54.76 | 54.76 | -5.28% | 87,277 |
| Oct 9, 2025 | 56.00 | 58.39 | 55.10 | 57.81 | 57.81 | 4.41% | 141,928 |
| Oct 8, 2025 | 54.19 | 55.92 | 54.19 | 55.37 | 55.37 | 2.27% | 76,936 |
| Oct 7, 2025 | 53.96 | 54.55 | 52.78 | 54.14 | 54.14 | - | 91,691 |
| Oct 6, 2025 | 56.90 | 57.32 | 53.85 | 54.14 | 54.14 | -4.57% | 86,917 |
| Oct 3, 2025 | 57.09 | 58.48 | 55.16 | 56.73 | 56.73 | 0.59% | 92,351 |
| Oct 2, 2025 | 58.43 | 59.00 | 56.31 | 56.40 | 56.40 | -2.86% | 73,152 |
| Oct 1, 2025 | 58.58 | 59.70 | 57.80 | 58.06 | 58.06 | -0.89% | 79,662 |
| Sep 30, 2025 | 60.86 | 61.13 | 57.01 | 58.58 | 58.58 | -3.92% | 139,728 |
| Sep 29, 2025 | 63.60 | 63.60 | 60.85 | 60.97 | 60.97 | -3.80% | 62,124 |
| Sep 26, 2025 | 65.00 | 65.71 | 62.92 | 63.38 | 63.38 | -1.78% | 53,586 |
| Sep 25, 2025 | 66.02 | 66.46 | 64.04 | 64.53 | 64.53 | -3.33% | 48,654 |
| Sep 24, 2025 | 68.83 | 69.68 | 66.28 | 66.75 | 66.75 | -2.07% | 70,142 |
| Sep 23, 2025 | 70.00 | 70.59 | 67.61 | 68.16 | 68.16 | -2.92% | 94,792 |
| Sep 22, 2025 | 70.08 | 70.98 | 69.02 | 70.21 | 70.21 | -0.06% | 42,425 |
| Sep 19, 2025 | 71.52 | 72.80 | 69.04 | 70.25 | 70.25 | -1.75% | 192,018 |
| Sep 18, 2025 | 73.97 | 74.83 | 70.34 | 71.50 | 71.50 | -0.38% | 98,670 |
| Sep 17, 2025 | 72.56 | 73.84 | 71.77 | 71.77 | 71.77 | -1.14% | 135,097 |
| Sep 16, 2025 | 76.58 | 77.21 | 72.19 | 72.60 | 72.60 | -4.66% | 101,208 |
| Sep 15, 2025 | 75.31 | 78.91 | 73.55 | 76.15 | 76.15 | 5.51% | 115,735 |
| Sep 12, 2025 | 68.95 | 75.71 | 68.95 | 72.17 | 72.17 | 6.21% | 83,875 |
| Sep 11, 2025 | 67.28 | 68.65 | 67.03 | 67.95 | 67.95 | 1.21% | 38,772 |
| Sep 10, 2025 | 68.67 | 69.61 | 66.55 | 67.14 | 67.14 | -1.48% | 34,114 |
| Sep 9, 2025 | 68.10 | 68.80 | 67.79 | 68.15 | 68.15 | 0.09% | 27,928 |
| Sep 8, 2025 | 68.28 | 69.20 | 67.68 | 68.09 | 68.09 | 0.37% | 39,763 |
| Sep 5, 2025 | 69.47 | 69.94 | 67.24 | 67.84 | 67.84 | -1.34% | 40,055 |
| Sep 4, 2025 | 67.50 | 68.79 | 67.37 | 68.76 | 68.76 | 2.47% | 35,352 |
| Sep 3, 2025 | 65.85 | 67.21 | 65.85 | 67.10 | 67.10 | 1.15% | 29,185 |
| Sep 2, 2025 | 65.47 | 66.70 | 64.75 | 66.34 | 66.34 | -0.54% | 28,061 |
| Aug 29, 2025 | 66.52 | 67.07 | 66.27 | 66.70 | 66.70 | -0.19% | 20,933 |
| Aug 28, 2025 | 67.60 | 67.60 | 66.44 | 66.83 | 66.83 | 0.88% | 26,881 |
| Aug 27, 2025 | 66.21 | 67.50 | 66.10 | 66.25 | 66.25 | -0.44% | 33,874 |
| Aug 26, 2025 | 65.28 | 66.99 | 65.21 | 66.54 | 66.54 | 1.79% | 43,494 |
| Aug 25, 2025 | 65.47 | 66.99 | 65.02 | 65.37 | 65.37 | -0.31% | 44,823 |
| Aug 22, 2025 | 62.14 | 65.95 | 61.82 | 65.57 | 65.57 | 5.64% | 60,131 |
| Aug 21, 2025 | 62.87 | 62.87 | 60.97 | 62.07 | 62.07 | -1.10% | 30,601 |
| Aug 20, 2025 | 62.92 | 63.29 | 61.01 | 62.76 | 62.76 | -0.63% | 44,127 |
| Aug 19, 2025 | 63.10 | 63.74 | 62.47 | 63.16 | 63.16 | -0.21% | 35,153 |
| Aug 18, 2025 | 61.35 | 64.44 | 60.00 | 63.29 | 63.29 | 3.16% | 97,461 |
| Aug 15, 2025 | 63.12 | 63.12 | 60.61 | 61.35 | 61.35 | -1.29% | 35,102 |
| Aug 14, 2025 | 61.69 | 62.41 | 60.43 | 62.15 | 62.15 | -0.13% | 30,911 |
| Aug 13, 2025 | 60.00 | 62.86 | 60.00 | 62.23 | 62.23 | 2.44% | 60,971 |
| Aug 12, 2025 | 60.43 | 60.85 | 59.33 | 60.75 | 60.75 | 2.07% | 77,961 |
| Aug 11, 2025 | 57.49 | 61.65 | 56.74 | 59.52 | 59.52 | 4.75% | 89,316 |
| Aug 8, 2025 | 51.16 | 57.48 | 51.16 | 56.82 | 56.82 | 14.53% | 66,714 |