Skip to main content
logo
Atlanticus Holdings Corporation (ATLCP)
NASDAQ: ATLCP · Real-Time Price · USD · Preferred Stock
23.90
+0.07 (0.29%)
At close: May 1, 2026, 4:00 PM EDT
23.89
-0.01 (-0.04%)
After-hours: May 1, 2026, 4:10 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202623.9223.9223.5023.9023.900.28%4,370
Apr 30, 202623.4823.9623.2823.8323.830.35%5,293
Apr 29, 202623.4823.7523.4823.7523.751.41%1,714
Apr 28, 202623.3923.4823.1323.4223.421.39%2,275
Apr 27, 202623.3423.4823.0023.1023.10-0.47%3,278
Apr 24, 202623.2823.4823.0023.2123.21-1.19%7,226
Apr 23, 202623.2023.4922.9123.4923.491.03%4,029
Apr 22, 202622.7923.2522.7923.2523.251.75%4,353
Apr 21, 202622.9822.9822.8522.8522.85-0.56%744
Apr 20, 202622.8523.2422.8522.9822.98-0.01%6,677
Apr 17, 202622.7423.0522.7422.9822.980.83%3,027
Apr 16, 202622.5022.7922.4122.7922.791.06%7,055
Apr 15, 202622.5022.6022.1522.5522.550.99%6,983
Apr 14, 202622.4222.5322.2222.3322.330.50%4,021
Apr 13, 202622.1822.5822.1222.2222.22-0.09%3,664
Apr 10, 202622.6222.6222.2322.2422.24-1.81%2,518
Apr 9, 202622.4522.6522.3922.6522.650.20%3,396
Apr 8, 202622.5022.9922.3022.6022.601.36%3,747
Apr 7, 202621.8522.7221.8522.3022.302.11%3,551
Apr 6, 202621.9221.9921.4521.8421.840.18%8,911
Apr 2, 202622.1422.1421.7021.8021.80-1.35%13,434
Apr 1, 202622.5822.7321.8522.1022.101.14%9,459
Mar 31, 202621.7521.9921.3121.8521.851.63%6,221
Mar 30, 202621.7523.3021.3221.5021.50-1.96%10,272
Mar 27, 202622.4222.4220.4621.9321.93-3.18%12,650
Mar 26, 202622.7522.8522.6522.6522.65-1.09%9,702
Mar 25, 202623.0423.9522.8522.9022.900.13%19,072
Mar 24, 202623.0223.5022.8522.8722.87-0.78%23,773
Mar 23, 202623.7523.7522.9923.0523.05-1.91%11,070
Mar 20, 202623.8123.9523.5023.5023.50-1.26%3,667
Mar 19, 202624.0224.2423.8023.8023.80-1.86%5,337
Mar 18, 202624.1924.3524.1924.2524.25-0.16%2,199
Mar 17, 202624.3024.4224.2924.2924.29-0.43%5,322
Mar 16, 202624.4024.4624.2624.4024.400.35%5,139
Mar 13, 202624.0524.4023.9224.3124.31-0.14%4,080
Mar 12, 202623.8524.5323.7724.3524.351.07%3,184
Mar 11, 202624.1324.1323.9924.0924.09-0.13%2,495
Mar 10, 202624.3724.3824.1224.1224.12-1.51%7,850
Mar 9, 202624.2724.4924.2724.4924.49-0.49%715
Mar 6, 202624.5524.7524.2524.6124.610.24%3,721
Mar 5, 202624.2824.5524.2824.5524.550.90%1,770
Mar 4, 202624.4824.4824.3324.3324.330.45%949
Mar 3, 202624.1024.2223.7524.2224.22-7,466
Mar 2, 202624.2624.4024.0224.2224.22-1.54%7,785
Feb 27, 202624.5224.6824.0224.6024.60-1.20%8,460
Feb 26, 202624.8824.9024.6524.9024.420.28%5,755
Feb 25, 202624.7424.8324.7424.8324.350.32%2,268
Feb 24, 202624.6924.7724.6624.7524.280.33%1,408
Feb 23, 202624.7424.7724.6624.6724.20-0.08%1,411
Feb 20, 202624.7024.7024.6124.6924.220.33%2,160