Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
24.13
-0.05 (-0.19%)
May 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.00 | 24.19 | 24.00 | 24.14 | 24.13 | -0.19% | 3,544 |
| May 21, 2026 | 24.19 | 24.20 | 24.11 | 24.18 | 24.18 | 0.17% | 3,068 |
| May 20, 2026 | 24.12 | 24.36 | 24.12 | 24.14 | 24.14 | -1.02% | 5,534 |
| May 19, 2026 | 24.07 | 24.39 | 24.07 | 24.39 | 24.39 | 0.87% | 2,566 |
| May 18, 2026 | 24.00 | 24.18 | 24.00 | 24.18 | 24.18 | 0.83% | 2,420 |
| May 15, 2026 | 24.00 | 24.00 | 23.93 | 23.98 | 23.98 | 0.33% | 2,143 |
| May 14, 2026 | 23.92 | 24.00 | 23.85 | 23.90 | 23.90 | -0.42% | 8,288 |
| May 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.40% | 306 |
| May 12, 2026 | 23.96 | 23.96 | 23.90 | 23.91 | 23.91 | 0.02% | 5,983 |
| May 11, 2026 | 23.96 | 23.96 | 23.81 | 23.90 | 23.90 | 0.04% | 3,491 |
| May 8, 2026 | 23.96 | 23.96 | 23.72 | 23.89 | 23.89 | 0.98% | 3,084 |
| May 7, 2026 | 23.94 | 23.94 | 23.66 | 23.66 | 23.66 | -0.24% | 3,960 |
| May 6, 2026 | 23.81 | 23.93 | 23.72 | 23.72 | 23.72 | -0.40% | 5,008 |
| May 5, 2026 | 23.90 | 23.90 | 23.55 | 23.81 | 23.81 | -0.17% | 8,115 |
| May 4, 2026 | 23.57 | 23.92 | 23.57 | 23.85 | 23.85 | -0.21% | 5,242 |
| May 1, 2026 | 23.92 | 23.92 | 23.50 | 23.90 | 23.90 | 0.28% | 4,370 |
| Apr 30, 2026 | 23.48 | 23.96 | 23.28 | 23.83 | 23.83 | 0.35% | 5,293 |
| Apr 29, 2026 | 23.48 | 23.75 | 23.48 | 23.75 | 23.75 | 1.41% | 1,714 |
| Apr 28, 2026 | 23.39 | 23.48 | 23.13 | 23.42 | 23.42 | 1.39% | 2,275 |
| Apr 27, 2026 | 23.34 | 23.48 | 23.00 | 23.10 | 23.10 | -0.47% | 3,278 |
| Apr 24, 2026 | 23.28 | 23.48 | 23.00 | 23.21 | 23.21 | -1.19% | 7,226 |
| Apr 23, 2026 | 23.20 | 23.49 | 22.91 | 23.49 | 23.49 | 1.03% | 4,029 |
| Apr 22, 2026 | 22.79 | 23.25 | 22.79 | 23.25 | 23.25 | 1.75% | 4,353 |
| Apr 21, 2026 | 22.98 | 22.98 | 22.85 | 22.85 | 22.85 | -0.56% | 744 |
| Apr 20, 2026 | 22.85 | 23.24 | 22.85 | 22.98 | 22.98 | -0.01% | 6,677 |
| Apr 17, 2026 | 22.74 | 23.05 | 22.74 | 22.98 | 22.98 | 0.83% | 3,027 |
| Apr 16, 2026 | 22.50 | 22.79 | 22.41 | 22.79 | 22.79 | 1.06% | 7,055 |
| Apr 15, 2026 | 22.50 | 22.60 | 22.15 | 22.55 | 22.55 | 0.99% | 6,983 |
| Apr 14, 2026 | 22.42 | 22.53 | 22.22 | 22.33 | 22.33 | 0.50% | 4,021 |
| Apr 13, 2026 | 22.18 | 22.58 | 22.12 | 22.22 | 22.22 | -0.09% | 3,664 |
| Apr 10, 2026 | 22.62 | 22.62 | 22.23 | 22.24 | 22.24 | -1.81% | 2,518 |
| Apr 9, 2026 | 22.45 | 22.65 | 22.39 | 22.65 | 22.65 | 0.21% | 3,396 |
| Apr 8, 2026 | 22.50 | 22.99 | 22.30 | 22.60 | 22.60 | 1.36% | 3,747 |
| Apr 7, 2026 | 21.85 | 22.72 | 21.85 | 22.30 | 22.30 | 2.11% | 3,551 |
| Apr 6, 2026 | 21.92 | 21.99 | 21.45 | 21.84 | 21.84 | 0.18% | 8,911 |
| Apr 2, 2026 | 22.14 | 22.14 | 21.70 | 21.80 | 21.80 | -1.35% | 14,434 |
| Apr 1, 2026 | 22.58 | 22.73 | 21.85 | 22.10 | 22.10 | 1.14% | 9,459 |
| Mar 31, 2026 | 21.75 | 21.99 | 21.31 | 21.85 | 21.85 | 1.63% | 6,221 |
| Mar 30, 2026 | 21.75 | 23.30 | 21.32 | 21.50 | 21.50 | -1.96% | 10,272 |
| Mar 27, 2026 | 22.42 | 22.42 | 20.46 | 21.93 | 21.93 | -3.18% | 12,654 |
| Mar 26, 2026 | 22.75 | 22.85 | 22.65 | 22.65 | 22.65 | -1.09% | 9,702 |
| Mar 25, 2026 | 23.04 | 23.95 | 22.85 | 22.90 | 22.90 | 0.13% | 19,072 |
| Mar 24, 2026 | 23.02 | 23.50 | 22.85 | 22.87 | 22.87 | -0.78% | 23,773 |
| Mar 23, 2026 | 23.75 | 23.75 | 22.99 | 23.05 | 23.05 | -1.91% | 11,070 |
| Mar 20, 2026 | 23.81 | 23.95 | 23.50 | 23.50 | 23.50 | -1.26% | 3,689 |
| Mar 19, 2026 | 24.02 | 24.24 | 23.80 | 23.80 | 23.80 | -1.86% | 5,437 |
| Mar 18, 2026 | 24.19 | 24.35 | 24.19 | 24.25 | 24.25 | -0.16% | 2,199 |
| Mar 17, 2026 | 24.30 | 24.42 | 24.29 | 24.29 | 24.29 | -0.43% | 5,322 |
| Mar 16, 2026 | 24.40 | 24.46 | 24.26 | 24.40 | 24.40 | 0.34% | 5,139 |
| Mar 13, 2026 | 24.05 | 24.40 | 23.92 | 24.31 | 24.31 | -0.14% | 4,080 |