Atlanticus Holdings Corporation (ATLC)

Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	84.22	86.25	83.57	85.89	85.89	2.13%	105,760
Jun 5, 2026	81.69	84.79	81.50	84.10	84.10	2.29%	101,657
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%	170,953
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%	122,669
May 29, 2026	85.61	86.54	82.33	86.22	86.22	1.73%	252,371
May 28, 2026	89.17	89.70	83.14	84.75	84.75	-5.83%	258,519
May 27, 2026	89.54	93.21	88.99	90.00	90.00	1.63%	85,887
May 26, 2026	84.13	88.75	84.13	88.56	88.56	6.52%	69,128
May 22, 2026	81.85	84.10	78.27	83.14	83.14	1.87%	127,956
May 21, 2026	80.43	82.76	78.98	81.61	81.61	-0.22%	80,524
May 20, 2026	78.22	81.79	77.54	81.79	81.79	4.72%	104,081
May 19, 2026	78.58	79.37	76.32	78.10	78.10	-0.57%	65,495
May 18, 2026	77.19	79.10	77.02	78.55	78.55	1.80%	40,198
May 15, 2026	79.83	79.83	76.52	77.16	77.16	-3.87%	54,447
May 14, 2026	77.45	80.44	76.61	80.27	80.27	5.18%	49,636
May 13, 2026	75.93	77.50	72.84	76.32	76.32	-1.65%	48,960
May 12, 2026	79.93	79.93	72.67	77.60	77.60	-4.03%	73,347
May 11, 2026	84.50	89.00	80.18	80.86	80.86	-4.66%	89,581
May 8, 2026	79.91	86.07	72.04	84.81	84.81	8.26%	169,578
May 7, 2026	78.59	80.75	77.81	78.34	78.34	0.67%	125,926
May 6, 2026	78.13	79.03	76.07	77.82	77.82	0.30%	30,110
May 5, 2026	75.79	77.88	75.79	77.59	77.59	2.54%	39,932
May 4, 2026	77.10	77.84	75.11	75.67	75.67	-3.03%	37,630
May 1, 2026	79.38	80.01	75.54	78.03	78.03	-1.74%	48,683
Apr 30, 2026	77.20	79.54	75.33	79.41	79.41	3.56%	54,898
Apr 29, 2026	78.63	78.63	74.91	76.68	76.68	-3.16%	82,082
Apr 28, 2026	79.29	80.29	78.62	79.18	79.18	-0.26%	103,013
Apr 27, 2026	78.08	79.39	76.57	79.39	79.39	0.58%	53,729
Apr 24, 2026	76.08	79.34	74.58	78.93	78.93	3.56%	60,379
Apr 23, 2026	74.78	76.22	72.66	76.22	76.22	1.67%	70,562
Apr 22, 2026	73.38	75.73	72.41	74.97	74.97	4.55%	111,037
Apr 21, 2026	73.09	75.25	71.04	71.71	71.71	-1.74%	49,137
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%	53,101
Apr 16, 2026	67.72	68.25	66.54	66.96	66.96	-2.05%	50,040
Apr 15, 2026	68.28	69.60	67.77	68.36	68.36	0.26%	33,042
Apr 14, 2026	66.72	69.14	66.72	68.18	68.18	1.62%	66,171
Apr 13, 2026	63.02	67.58	61.24	67.09	67.09	5.84%	67,749
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.