Skip to main content
logo
Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
23.68
-0.27 (-1.13%)
Jun 11, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202624.0324.0823.6823.6823.68-1.13%6,467
Jun 10, 202623.9023.9923.8323.9523.95-0.54%2,248
Jun 9, 202624.0224.1523.8324.0824.070.27%5,383
Jun 8, 202623.8724.2523.8124.0124.01-1.23%8,609
Jun 5, 202623.6024.3123.6024.3124.313.13%1,821
Jun 4, 202623.5324.5423.5023.5723.57-2.32%47,442
Jun 3, 202624.4024.4023.8624.1324.13-0.33%4,147
Jun 2, 202624.2124.2124.2124.2124.211.04%698
Jun 1, 202623.7524.1123.7523.9623.960.92%10,716
May 29, 202624.2224.2424.2224.2223.740.16%2,830
May 28, 202624.2024.2524.1024.1823.70-0.58%15,588
May 27, 202624.3224.3224.2224.3223.84-0.12%4,472
May 26, 202624.1924.3524.1124.3523.870.89%5,020
May 22, 202624.0024.1924.0024.1423.66-0.19%3,544
May 21, 202624.1924.2024.1124.1823.700.17%3,068
May 20, 202624.1224.3624.1224.1423.66-1.02%5,534
May 19, 202624.0724.3924.0724.3923.910.87%2,566
May 18, 202624.0024.1824.0024.1823.700.83%2,420
May 15, 202624.0024.0023.9323.9823.510.33%2,143
May 14, 202623.9224.0023.8523.9023.43-0.42%8,288
May 13, 202624.0024.0024.0024.0023.530.40%306
May 12, 202623.9623.9623.9023.9123.440.02%5,983
May 11, 202623.9623.9623.8123.9023.430.04%3,491
May 8, 202623.9623.9623.7223.8923.420.98%3,084
May 7, 202623.9423.9423.6623.6623.19-0.24%3,960
May 6, 202623.8123.9323.7223.7223.25-0.40%5,008
May 5, 202623.9023.9023.5523.8123.34-0.17%8,115
May 4, 202623.5723.9223.5723.8523.38-0.21%5,242
May 1, 202623.9223.9223.5023.9023.430.28%4,370
Apr 30, 202623.4823.9623.2823.8323.360.35%5,293
Apr 29, 202623.4823.7523.4823.7523.281.41%1,714
Apr 28, 202623.3923.4823.1323.4222.961.39%2,275
Apr 27, 202623.3423.4823.0023.1022.65-0.47%3,278
Apr 24, 202623.2823.4823.0023.2122.75-1.19%7,226
Apr 23, 202623.2023.4922.9123.4923.031.03%4,029
Apr 22, 202622.7923.2522.7923.2522.791.75%4,353
Apr 21, 202622.9822.9822.8522.8522.40-0.56%744
Apr 20, 202622.8523.2422.8522.9822.53-0.01%6,677
Apr 17, 202622.7423.0522.7422.9822.530.83%3,027
Apr 16, 202622.5022.7922.4122.7922.341.06%7,055
Apr 15, 202622.5022.6022.1522.5522.110.99%6,983
Apr 14, 202622.4222.5322.2222.3321.890.50%4,021
Apr 13, 202622.1822.5822.1222.2221.78-0.09%3,664
Apr 10, 202622.6222.6222.2322.2421.80-1.81%2,518
Apr 9, 202622.4522.6522.3922.6522.200.21%3,396
Apr 8, 202622.5022.9922.3022.6022.161.36%3,747
Apr 7, 202621.8522.7221.8522.3021.862.11%3,551
Apr 6, 202621.9221.9921.4521.8421.410.18%8,911
Apr 2, 202622.1422.1421.7021.8021.37-1.35%14,434
Apr 1, 202622.5822.7321.8522.1021.661.14%9,459