Atlanticus Holdings Corporation (ATLC)

NASDAQ: ATLC · Real-Time Price · USD

93.50

-2.28 (-2.38%)

At close: Aug 11, 2026, 4:00 PM EDT

93.78

+0.28 (0.30%)

After-hours: Aug 11, 2026, 7:34 PM EDT

Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	97.07	99.31	92.45	93.50	93.50	-2.38%	172,247
Aug 10, 2026	98.25	103.11	95.42	95.78	95.78	-4.23%	197,003
Aug 7, 2026	111.20	111.20	95.11	100.01	100.01	-10.54%	356,706
Aug 6, 2026	110.69	112.89	110.01	111.79	111.79	0.43%	150,648
Aug 5, 2026	110.24	114.34	109.45	111.31	111.31	0.90%	96,207
Aug 4, 2026	108.96	113.37	108.63	110.32	110.32	2.09%	189,333
Aug 3, 2026	106.90	109.77	105.78	108.06	108.06	2.44%	128,299
Jul 31, 2026	106.77	108.00	104.10	105.49	105.49	-0.53%	127,011
Jul 30, 2026	105.85	106.69	102.33	106.05	106.05	1.84%	126,258
Jul 29, 2026	104.89	107.36	102.61	104.13	104.13	-0.66%	216,408
Jul 28, 2026	104.60	106.01	101.91	104.82	104.82	0.60%	142,889
Jul 27, 2026	100.00	105.45	100.00	104.20	104.20	4.74%	193,056
Jul 24, 2026	96.50	102.13	96.15	99.48	99.48	4.04%	196,420
Jul 23, 2026	93.40	96.38	91.69	95.62	95.62	0.47%	222,565
Jul 22, 2026	94.52	96.56	93.50	95.17	95.17	-1.25%	114,759
Jul 21, 2026	98.88	100.16	93.58	96.37	96.37	-1.57%	187,518
Jul 20, 2026	100.43	101.00	96.41	97.91	97.91	-2.75%	174,779
Jul 17, 2026	100.64	102.99	98.03	100.68	100.68	-2.48%	179,385
Jul 16, 2026	99.55	104.58	98.20	103.24	103.24	3.79%	201,760
Jul 15, 2026	97.98	102.41	95.51	99.47	99.47	1.68%	207,145
Jul 14, 2026	96.99	100.64	96.45	97.83	97.83	1.26%	146,717
Jul 13, 2026	103.81	104.53	96.36	96.61	96.61	-2.67%	149,472
Jul 10, 2026	98.24	101.13	97.40	99.26	99.26	1.04%	123,585
Jul 9, 2026	95.78	99.40	92.45	98.24	98.24	5.13%	196,355
Jul 8, 2026	98.41	98.41	90.59	93.45	93.45	-4.04%	163,255
Jul 7, 2026	95.44	98.48	92.16	97.38	97.38	1.62%	143,933
Jul 6, 2026	97.15	99.41	94.05	95.83	95.83	-0.59%	178,081
Jul 2, 2026	103.23	105.56	95.77	96.40	96.40	-7.08%	205,134
Jul 1, 2026	102.00	106.50	100.48	103.75	103.75	1.47%	242,364
Jun 30, 2026	107.73	107.73	100.27	102.25	102.25	-1.94%	216,597
Jun 29, 2026	108.85	110.00	97.36	104.27	104.27	-5.56%	305,049
Jun 26, 2026	108.20	112.61	107.13	110.41	110.41	1.98%	411,905
Jun 25, 2026	105.55	111.42	105.29	108.27	108.27	3.57%	247,084
Jun 24, 2026	101.82	105.93	98.90	104.54	104.54	3.14%	220,500
Jun 23, 2026	98.01	103.42	98.01	101.36	101.36	1.85%	236,830
Jun 22, 2026	100.28	104.07	95.37	99.52	99.52	-0.60%	112,357
Jun 18, 2026	97.74	100.57	95.37	100.12	100.12	4.54%	169,500
Jun 17, 2026	96.31	99.55	94.63	95.77	95.77	-0.49%	142,053
Jun 16, 2026	96.80	98.57	94.64	96.24	96.24	1.24%	220,830
Jun 15, 2026	94.64	96.60	93.59	95.06	95.06	2.90%	233,309
Jun 12, 2026	90.00	95.00	88.57	92.38	92.38	1.32%	145,398
Jun 11, 2026	87.83	91.44	80.45	91.18	91.18	2.92%	151,456
Jun 10, 2026	88.61	90.96	87.43	88.59	88.59	-0.21%	106,317
Jun 9, 2026	87.33	91.30	85.30	88.78	88.78	3.36%	137,819
Jun 8, 2026	84.22	86.25	83.57	85.89	85.89	2.13%	105,874
Jun 5, 2026	81.69	84.79	81.50	84.10	84.10	2.29%	101,682
Jun 4, 2026	76.93	82.56	76.59	82.22	82.22	7.72%	139,686
Jun 3, 2026	82.06	82.68	76.33	76.33	76.33	-8.24%	171,049
Jun 2, 2026	82.48	83.57	81.36	83.18	83.18	0.69%	125,137
Jun 1, 2026	85.30	85.87	81.41	82.61	82.61	-4.19%	122,720