Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
79.18
-0.21 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
80.08
+0.90 (1.14%)
After-hours: Apr 28, 2026, 4:52 PM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.29 | 80.29 | 78.62 | 79.02 | 79.02 | -0.47% | 102,963 |
| Apr 27, 2026 | 78.08 | 79.39 | 76.57 | 79.39 | 79.39 | 0.58% | 53,724 |
| Apr 24, 2026 | 76.08 | 79.34 | 74.58 | 78.93 | 78.93 | 3.56% | 60,269 |
| Apr 23, 2026 | 74.78 | 76.22 | 72.66 | 76.22 | 76.22 | 1.67% | 70,541 |
| Apr 22, 2026 | 73.38 | 75.73 | 72.41 | 74.97 | 74.97 | 4.55% | 110,932 |
| Apr 21, 2026 | 73.09 | 75.25 | 71.04 | 71.71 | 71.71 | -1.74% | 49,118 |
| Apr 20, 2026 | 69.95 | 73.27 | 68.01 | 72.98 | 72.98 | 2.85% | 72,603 |
| Apr 17, 2026 | 68.76 | 72.24 | 68.76 | 70.96 | 70.96 | 5.97% | 52,845 |
| Apr 16, 2026 | 67.72 | 68.25 | 66.54 | 66.96 | 66.96 | -2.05% | 50,039 |
| Apr 15, 2026 | 68.28 | 69.60 | 67.77 | 68.36 | 68.36 | 0.26% | 32,942 |
| Apr 14, 2026 | 66.72 | 69.14 | 66.72 | 68.18 | 68.18 | 1.62% | 66,116 |
| Apr 13, 2026 | 63.02 | 67.58 | 61.24 | 67.09 | 67.09 | 5.84% | 67,748 |
| Apr 10, 2026 | 63.67 | 63.90 | 62.40 | 63.39 | 63.39 | 0.11% | 83,764 |
| Apr 9, 2026 | 60.65 | 64.48 | 60.03 | 63.32 | 63.32 | 4.21% | 84,230 |
| Apr 8, 2026 | 58.58 | 61.16 | 58.29 | 60.76 | 60.76 | 8.56% | 89,851 |
| Apr 7, 2026 | 55.21 | 56.74 | 54.40 | 55.97 | 55.97 | 1.12% | 83,498 |
| Apr 6, 2026 | 53.69 | 55.52 | 53.64 | 55.35 | 55.35 | 3.55% | 67,352 |
| Apr 2, 2026 | 53.36 | 54.64 | 51.24 | 53.45 | 53.45 | -1.16% | 50,874 |
| Apr 1, 2026 | 53.09 | 56.32 | 52.00 | 54.08 | 54.08 | 3.07% | 66,178 |
| Mar 31, 2026 | 52.25 | 53.15 | 50.67 | 52.47 | 52.47 | 2.24% | 56,119 |
| Mar 30, 2026 | 52.78 | 52.81 | 50.75 | 51.32 | 51.32 | -2.62% | 42,741 |
| Mar 27, 2026 | 52.77 | 53.17 | 50.82 | 52.70 | 52.70 | -0.83% | 62,070 |
| Mar 26, 2026 | 53.29 | 54.41 | 52.71 | 53.14 | 53.14 | -1.83% | 31,973 |
| Mar 25, 2026 | 56.81 | 57.31 | 53.85 | 54.13 | 54.13 | -3.29% | 61,044 |
| Mar 24, 2026 | 56.02 | 57.15 | 55.62 | 55.97 | 55.97 | -0.60% | 46,725 |
| Mar 23, 2026 | 55.14 | 58.08 | 55.14 | 56.31 | 56.31 | 3.00% | 69,199 |
| Mar 20, 2026 | 53.84 | 55.31 | 53.36 | 54.67 | 54.67 | 1.54% | 102,527 |
| Mar 19, 2026 | 52.70 | 54.66 | 52.70 | 53.84 | 53.84 | 1.55% | 43,999 |
| Mar 18, 2026 | 53.26 | 54.16 | 52.50 | 53.02 | 53.02 | -1.56% | 61,381 |
| Mar 17, 2026 | 50.34 | 54.34 | 50.15 | 53.86 | 53.86 | 10.08% | 94,683 |
| Mar 16, 2026 | 48.96 | 50.74 | 47.50 | 48.93 | 48.93 | 2.02% | 96,751 |
| Mar 13, 2026 | 54.50 | 56.00 | 47.63 | 47.96 | 47.96 | -9.08% | 127,592 |
| Mar 12, 2026 | 53.86 | 54.96 | 51.65 | 52.75 | 52.75 | -4.32% | 79,601 |
| Mar 11, 2026 | 55.92 | 56.78 | 54.21 | 55.13 | 55.13 | -2.37% | 42,357 |
| Mar 10, 2026 | 55.71 | 58.32 | 54.71 | 56.47 | 56.47 | 1.88% | 98,535 |
| Mar 9, 2026 | 53.52 | 55.77 | 50.69 | 55.43 | 55.43 | 1.13% | 91,531 |
| Mar 6, 2026 | 56.26 | 56.29 | 53.76 | 54.81 | 54.81 | -6.42% | 87,749 |
| Mar 5, 2026 | 56.35 | 59.08 | 53.99 | 58.57 | 58.57 | 2.34% | 134,785 |
| Mar 4, 2026 | 54.18 | 57.46 | 54.07 | 57.23 | 57.23 | 6.02% | 46,140 |
| Mar 3, 2026 | 52.01 | 54.60 | 51.53 | 53.98 | 53.98 | 1.79% | 36,316 |
| Mar 2, 2026 | 51.00 | 53.73 | 51.00 | 53.03 | 53.03 | 1.38% | 46,837 |
| Feb 27, 2026 | 52.77 | 53.42 | 51.00 | 52.31 | 52.31 | -2.97% | 76,342 |
| Feb 26, 2026 | 54.20 | 55.51 | 53.27 | 53.91 | 53.91 | -1.04% | 58,169 |
| Feb 25, 2026 | 53.14 | 54.62 | 52.75 | 54.48 | 54.48 | 3.47% | 32,986 |
| Feb 24, 2026 | 52.56 | 53.34 | 52.21 | 52.65 | 52.65 | 0.17% | 66,112 |
| Feb 23, 2026 | 54.43 | 54.43 | 50.86 | 52.56 | 52.56 | -3.51% | 93,923 |
| Feb 20, 2026 | 54.58 | 55.71 | 53.94 | 54.47 | 54.47 | -0.49% | 40,590 |
| Feb 19, 2026 | 54.10 | 55.12 | 53.15 | 54.74 | 54.74 | -0.18% | 74,259 |
| Feb 18, 2026 | 52.37 | 54.89 | 52.37 | 54.84 | 54.84 | 3.80% | 53,387 |
| Feb 17, 2026 | 52.30 | 53.80 | 51.85 | 52.83 | 52.83 | 1.85% | 53,853 |