Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
93.13
-0.33 (-0.35%)
At close: Nov 2, 2026, 4:00 PM EST
93.13
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:30 PM EST
Atlanticus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 94.17 | 96.80 | 93.02 | 93.13 | 93.13 | -0.35% | 70,058 |
| Oct 30, 2026 | 96.68 | 96.68 | 92.79 | 93.46 | 93.46 | -4.78% | 105,710 |
| Oct 29, 2026 | 92.19 | 98.43 | 92.04 | 98.15 | 98.15 | 7.10% | 111,715 |
| Oct 28, 2026 | 88.41 | 91.97 | 87.86 | 91.64 | 91.64 | 3.81% | 58,510 |
| Oct 27, 2026 | 87.39 | 89.29 | 87.12 | 88.28 | 88.28 | 1.02% | 53,844 |
| Oct 26, 2026 | 86.99 | 89.95 | 86.68 | 87.39 | 87.39 | 1.39% | 79,902 |
| Oct 23, 2026 | 90.25 | 90.25 | 85.65 | 86.19 | 86.19 | -5.83% | 89,802 |
| Oct 22, 2026 | 91.37 | 92.58 | 89.98 | 91.53 | 91.53 | -0.82% | 85,509 |
| Oct 21, 2026 | 91.62 | 93.49 | 91.07 | 92.29 | 92.29 | 1.84% | 97,379 |
| Oct 20, 2026 | 90.71 | 93.17 | 89.31 | 90.62 | 90.62 | 0.06% | 123,831 |
| Oct 19, 2026 | 92.99 | 93.20 | 89.84 | 90.57 | 90.57 | -1.58% | 126,772 |
| Oct 16, 2026 | 93.43 | 95.48 | 91.54 | 92.02 | 92.02 | -1.62% | 61,265 |
| Oct 15, 2026 | 91.30 | 93.87 | 90.05 | 93.54 | 93.54 | 2.71% | 103,611 |
| Oct 14, 2026 | 93.33 | 94.00 | 89.84 | 91.07 | 91.07 | -3.88% | 90,642 |
| Oct 13, 2026 | 94.67 | 95.68 | 93.31 | 94.75 | 94.75 | 0.16% | 113,814 |
| Oct 12, 2026 | 93.75 | 95.62 | 93.01 | 94.60 | 94.60 | 0.93% | 134,797 |
| Oct 9, 2026 | 91.16 | 93.79 | 90.08 | 93.73 | 93.73 | 2.16% | 105,853 |
| Oct 8, 2026 | 93.54 | 94.64 | 90.89 | 91.75 | 91.75 | -3.05% | 144,046 |
| Oct 7, 2026 | 91.96 | 95.00 | 91.96 | 94.64 | 94.64 | 1.69% | 292,384 |
| Oct 6, 2026 | 93.80 | 94.54 | 92.55 | 93.07 | 93.07 | 0.23% | 99,811 |
| Oct 5, 2026 | 91.37 | 94.68 | 89.30 | 92.86 | 92.86 | 1.06% | 90,380 |
| Oct 2, 2026 | 91.42 | 93.00 | 90.35 | 91.89 | 91.89 | 2.91% | 136,379 |
| Oct 1, 2026 | 87.01 | 89.55 | 86.75 | 89.29 | 89.29 | 2.01% | 80,582 |
| Sep 30, 2026 | 87.91 | 87.98 | 85.96 | 87.53 | 87.53 | 0.06% | 84,647 |
| Sep 29, 2026 | 87.11 | 87.83 | 85.90 | 87.48 | 87.48 | 0.44% | 71,859 |
| Sep 28, 2026 | 91.95 | 91.95 | 86.85 | 87.10 | 87.10 | -5.84% | 77,683 |
| Sep 25, 2026 | 91.77 | 94.00 | 91.00 | 92.50 | 92.50 | 1.21% | 77,247 |
| Sep 24, 2026 | 90.40 | 91.67 | 89.23 | 91.39 | 91.39 | 0.46% | 104,028 |
| Sep 23, 2026 | 91.45 | 91.45 | 88.59 | 90.97 | 90.97 | -1.17% | 156,651 |
| Sep 22, 2026 | 92.75 | 94.25 | 90.79 | 92.05 | 92.05 | 1.12% | 107,061 |
| Sep 21, 2026 | 94.21 | 94.21 | 90.65 | 91.03 | 91.03 | -2.14% | 96,632 |
| Sep 18, 2026 | 94.09 | 94.62 | 92.25 | 93.02 | 93.02 | -2.28% | 174,004 |
| Sep 17, 2026 | 95.00 | 95.99 | 92.96 | 95.19 | 95.19 | 2.14% | 194,899 |
| Sep 16, 2026 | 93.05 | 94.37 | 91.66 | 93.20 | 93.20 | 0.16% | 93,338 |
| Sep 15, 2026 | 93.96 | 94.05 | 90.16 | 93.05 | 93.05 | -1.71% | 112,633 |
| Sep 14, 2026 | 93.41 | 95.12 | 92.30 | 94.67 | 94.67 | 0.22% | 80,962 |
| Sep 11, 2026 | 95.41 | 95.41 | 93.70 | 94.46 | 94.46 | 1.18% | 48,419 |
| Sep 10, 2026 | 92.19 | 93.41 | 91.60 | 93.36 | 93.36 | 0.82% | 60,295 |
| Sep 9, 2026 | 92.84 | 95.42 | 92.26 | 92.60 | 92.60 | -1.29% | 106,458 |
| Sep 8, 2026 | 92.24 | 94.83 | 91.11 | 93.81 | 93.81 | 0.73% | 160,416 |
| Sep 4, 2026 | 96.00 | 97.18 | 92.74 | 93.13 | 93.13 | -3.70% | 250,524 |
| Sep 3, 2026 | 94.00 | 97.87 | 92.39 | 96.71 | 96.71 | 3.08% | 219,706 |
| Sep 2, 2026 | 90.62 | 94.48 | 90.00 | 93.82 | 93.82 | 5.13% | 130,099 |
| Sep 1, 2026 | 89.41 | 91.00 | 87.32 | 89.24 | 89.24 | -1.36% | 107,534 |
| Aug 31, 2026 | 89.92 | 91.61 | 89.41 | 90.47 | 90.47 | -0.67% | 117,796 |
| Aug 28, 2026 | 93.14 | 94.62 | 90.82 | 91.08 | 91.08 | -2.10% | 99,339 |
| Aug 27, 2026 | 92.20 | 93.46 | 90.39 | 93.03 | 93.03 | 0.12% | 86,690 |
| Aug 26, 2026 | 94.19 | 94.19 | 92.17 | 92.92 | 92.92 | -1.10% | 90,680 |
| Aug 25, 2026 | 96.40 | 97.00 | 92.77 | 93.95 | 93.95 | -1.26% | 113,660 |
| Aug 24, 2026 | 95.74 | 97.81 | 94.34 | 95.15 | 95.15 | -0.98% | 119,681 |