Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
59.64
+0.06 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.33 | 60.19 | 59.11 | 59.64 | 59.64 | 0.10% | 64,705 |
| Dec 4, 2025 | 58.67 | 59.96 | 58.01 | 59.58 | 59.58 | 1.59% | 71,575 |
| Dec 3, 2025 | 57.22 | 59.23 | 57.21 | 58.65 | 58.65 | 3.62% | 68,947 |
| Dec 2, 2025 | 57.37 | 58.20 | 56.43 | 56.60 | 56.60 | -0.37% | 48,783 |
| Dec 1, 2025 | 57.85 | 58.91 | 56.81 | 56.81 | 56.81 | -3.63% | 73,115 |
| Nov 28, 2025 | 58.74 | 60.00 | 58.45 | 58.95 | 58.95 | -0.29% | 75,180 |
| Nov 26, 2025 | 57.41 | 60.00 | 57.12 | 59.12 | 59.12 | 1.90% | 85,869 |
| Nov 25, 2025 | 55.80 | 58.49 | 55.66 | 58.02 | 58.02 | 4.77% | 57,185 |
| Nov 24, 2025 | 54.25 | 56.03 | 53.54 | 55.38 | 55.38 | 1.54% | 73,496 |
| Nov 21, 2025 | 52.11 | 54.93 | 51.52 | 54.54 | 54.54 | 4.48% | 78,259 |
| Nov 20, 2025 | 54.23 | 54.79 | 52.08 | 52.20 | 52.20 | -2.65% | 130,215 |
| Nov 19, 2025 | 52.29 | 53.75 | 52.25 | 53.62 | 53.62 | 1.96% | 90,235 |
| Nov 18, 2025 | 50.87 | 52.74 | 50.87 | 52.59 | 52.59 | 2.69% | 131,178 |
| Nov 17, 2025 | 52.81 | 53.91 | 51.20 | 51.21 | 51.21 | -4.05% | 114,503 |
| Nov 14, 2025 | 52.83 | 54.05 | 51.50 | 53.37 | 53.37 | 0.08% | 92,872 |
| Nov 13, 2025 | 52.12 | 54.22 | 52.12 | 53.33 | 53.33 | 1.68% | 87,975 |
| Nov 12, 2025 | 51.34 | 52.46 | 50.77 | 52.45 | 52.45 | 1.47% | 102,512 |
| Nov 11, 2025 | 51.08 | 52.25 | 50.50 | 51.69 | 51.69 | 1.35% | 88,571 |
| Nov 10, 2025 | 53.50 | 53.50 | 48.74 | 51.00 | 51.00 | -5.57% | 120,388 |
| Nov 7, 2025 | 55.38 | 57.08 | 53.49 | 54.01 | 54.01 | -3.79% | 63,696 |
| Nov 6, 2025 | 57.11 | 58.59 | 55.50 | 56.14 | 56.14 | -2.70% | 60,056 |
| Nov 5, 2025 | 55.51 | 57.79 | 55.45 | 57.70 | 57.70 | 4.42% | 56,301 |
| Nov 4, 2025 | 55.67 | 56.74 | 55.06 | 55.26 | 55.26 | -1.88% | 43,869 |
| Nov 3, 2025 | 54.84 | 56.49 | 54.18 | 56.32 | 56.32 | 2.20% | 65,501 |
| Oct 31, 2025 | 54.01 | 55.90 | 54.01 | 55.11 | 55.11 | 1.49% | 49,877 |
| Oct 30, 2025 | 55.90 | 57.05 | 54.19 | 54.30 | 54.30 | -3.52% | 50,480 |
| Oct 29, 2025 | 58.41 | 59.29 | 55.98 | 56.28 | 56.28 | -4.20% | 69,161 |
| Oct 28, 2025 | 58.52 | 60.09 | 57.11 | 58.75 | 58.75 | -0.12% | 62,999 |
| Oct 27, 2025 | 61.63 | 61.81 | 58.76 | 58.82 | 58.82 | -3.95% | 74,635 |
| Oct 24, 2025 | 60.24 | 62.63 | 58.71 | 61.24 | 61.24 | 3.72% | 83,134 |
| Oct 23, 2025 | 58.59 | 59.59 | 57.23 | 59.05 | 59.05 | 1.16% | 102,120 |
| Oct 22, 2025 | 55.65 | 58.48 | 54.11 | 58.37 | 58.37 | 4.89% | 97,475 |
| Oct 21, 2025 | 54.53 | 56.47 | 54.49 | 55.65 | 55.65 | 1.24% | 51,015 |
| Oct 20, 2025 | 53.81 | 55.50 | 53.81 | 54.97 | 54.97 | 2.33% | 70,162 |
| Oct 17, 2025 | 53.54 | 54.83 | 53.44 | 53.72 | 53.72 | 0.47% | 41,438 |
| Oct 16, 2025 | 57.99 | 58.01 | 53.24 | 53.47 | 53.47 | -7.70% | 73,137 |
| Oct 15, 2025 | 59.08 | 59.61 | 57.02 | 57.93 | 57.93 | -0.14% | 59,376 |
| Oct 14, 2025 | 55.21 | 58.20 | 55.21 | 58.01 | 58.01 | 3.09% | 62,601 |
| Oct 13, 2025 | 55.42 | 56.31 | 54.41 | 56.27 | 56.27 | 2.76% | 58,735 |
| Oct 10, 2025 | 58.02 | 60.37 | 54.63 | 54.76 | 54.76 | -5.28% | 87,277 |
| Oct 9, 2025 | 56.00 | 58.39 | 55.10 | 57.81 | 57.81 | 4.41% | 141,928 |
| Oct 8, 2025 | 54.19 | 55.92 | 54.19 | 55.37 | 55.37 | 2.27% | 76,936 |
| Oct 7, 2025 | 53.96 | 54.55 | 52.78 | 54.14 | 54.14 | - | 91,691 |
| Oct 6, 2025 | 56.90 | 57.32 | 53.85 | 54.14 | 54.14 | -4.57% | 86,917 |
| Oct 3, 2025 | 57.09 | 58.48 | 55.16 | 56.73 | 56.73 | 0.59% | 92,351 |
| Oct 2, 2025 | 58.43 | 59.00 | 56.31 | 56.40 | 56.40 | -2.86% | 73,152 |
| Oct 1, 2025 | 58.58 | 59.70 | 57.80 | 58.06 | 58.06 | -0.89% | 79,662 |
| Sep 30, 2025 | 60.86 | 61.13 | 57.01 | 58.58 | 58.58 | -3.92% | 139,728 |
| Sep 29, 2025 | 63.60 | 63.60 | 60.85 | 60.97 | 60.97 | -3.80% | 62,124 |
| Sep 26, 2025 | 65.00 | 65.71 | 62.92 | 63.38 | 63.38 | -1.78% | 53,586 |
| Sep 25, 2025 | 66.02 | 66.46 | 64.04 | 64.53 | 64.53 | -3.33% | 48,654 |
| Sep 24, 2025 | 68.83 | 69.68 | 66.28 | 66.75 | 66.75 | -2.07% | 70,142 |
| Sep 23, 2025 | 70.00 | 70.59 | 67.61 | 68.16 | 68.16 | -2.92% | 94,792 |
| Sep 22, 2025 | 70.08 | 70.98 | 69.02 | 70.21 | 70.21 | -0.06% | 42,425 |
| Sep 19, 2025 | 71.52 | 72.80 | 69.04 | 70.25 | 70.25 | -1.75% | 192,018 |
| Sep 18, 2025 | 73.97 | 74.83 | 70.34 | 71.50 | 71.50 | -0.38% | 98,670 |
| Sep 17, 2025 | 72.56 | 73.84 | 71.77 | 71.77 | 71.77 | -1.14% | 135,097 |
| Sep 16, 2025 | 76.58 | 77.21 | 72.19 | 72.60 | 72.60 | -4.66% | 101,208 |
| Sep 15, 2025 | 75.31 | 78.91 | 73.55 | 76.15 | 76.15 | 5.51% | 115,735 |
| Sep 12, 2025 | 68.95 | 75.71 | 68.95 | 72.17 | 72.17 | 6.21% | 83,875 |
| Sep 11, 2025 | 67.28 | 68.65 | 67.03 | 67.95 | 67.95 | 1.21% | 38,772 |
| Sep 10, 2025 | 68.67 | 69.61 | 66.55 | 67.14 | 67.14 | -1.48% | 34,114 |
| Sep 9, 2025 | 68.10 | 68.80 | 67.79 | 68.15 | 68.15 | 0.09% | 27,928 |
| Sep 8, 2025 | 68.28 | 69.20 | 67.68 | 68.09 | 68.09 | 0.37% | 39,763 |
| Sep 5, 2025 | 69.47 | 69.94 | 67.24 | 67.84 | 67.84 | -1.34% | 40,055 |
| Sep 4, 2025 | 67.50 | 68.79 | 67.37 | 68.76 | 68.76 | 2.47% | 35,352 |
| Sep 3, 2025 | 65.85 | 67.21 | 65.85 | 67.10 | 67.10 | 1.15% | 29,185 |
| Sep 2, 2025 | 65.47 | 66.70 | 64.75 | 66.34 | 66.34 | -0.54% | 28,061 |
| Aug 29, 2025 | 66.52 | 67.07 | 66.27 | 66.70 | 66.70 | -0.19% | 20,933 |
| Aug 28, 2025 | 67.60 | 67.60 | 66.44 | 66.83 | 66.83 | 0.88% | 26,881 |
| Aug 27, 2025 | 66.21 | 67.50 | 66.10 | 66.25 | 66.25 | -0.44% | 33,874 |
| Aug 26, 2025 | 65.28 | 66.99 | 65.21 | 66.54 | 66.54 | 1.79% | 43,494 |
| Aug 25, 2025 | 65.47 | 66.99 | 65.02 | 65.37 | 65.37 | -0.31% | 44,823 |
| Aug 22, 2025 | 62.14 | 65.95 | 61.82 | 65.57 | 65.57 | 5.64% | 60,131 |
| Aug 21, 2025 | 62.87 | 62.87 | 60.97 | 62.07 | 62.07 | -1.10% | 30,601 |
| Aug 20, 2025 | 62.92 | 63.29 | 61.01 | 62.76 | 62.76 | -0.63% | 44,127 |
| Aug 19, 2025 | 63.10 | 63.74 | 62.47 | 63.16 | 63.16 | -0.21% | 35,153 |
| Aug 18, 2025 | 61.35 | 64.44 | 60.00 | 63.29 | 63.29 | 3.16% | 97,461 |
| Aug 15, 2025 | 63.12 | 63.12 | 60.61 | 61.35 | 61.35 | -1.29% | 35,102 |
| Aug 14, 2025 | 61.69 | 62.41 | 60.43 | 62.15 | 62.15 | -0.13% | 30,911 |
| Aug 13, 2025 | 60.00 | 62.86 | 60.00 | 62.23 | 62.23 | 2.44% | 60,971 |
| Aug 12, 2025 | 60.43 | 60.85 | 59.33 | 60.75 | 60.75 | 2.07% | 77,961 |
| Aug 11, 2025 | 57.49 | 61.65 | 56.74 | 59.52 | 59.52 | 4.75% | 89,316 |
| Aug 8, 2025 | 51.16 | 57.48 | 51.16 | 56.82 | 56.82 | 14.53% | 66,714 |
| Aug 7, 2025 | 50.75 | 50.82 | 49.05 | 49.61 | 49.61 | -0.56% | 18,287 |
| Aug 6, 2025 | 49.48 | 49.94 | 49.25 | 49.89 | 49.89 | 0.65% | 18,562 |
| Aug 5, 2025 | 49.52 | 49.58 | 48.54 | 49.57 | 49.57 | 1.31% | 26,636 |
| Aug 4, 2025 | 48.16 | 49.49 | 48.06 | 48.93 | 48.93 | 1.90% | 32,411 |
| Aug 1, 2025 | 48.74 | 48.74 | 46.93 | 48.02 | 48.02 | -3.24% | 48,774 |
| Jul 31, 2025 | 49.01 | 50.10 | 49.01 | 49.63 | 49.63 | 0.16% | 31,141 |
| Jul 30, 2025 | 49.02 | 50.43 | 48.96 | 49.55 | 49.55 | 1.33% | 41,175 |
| Jul 29, 2025 | 50.78 | 50.95 | 48.39 | 48.90 | 48.90 | -2.84% | 51,328 |
| Jul 28, 2025 | 50.41 | 50.79 | 49.39 | 50.33 | 50.33 | 0.18% | 33,286 |
| Jul 25, 2025 | 51.56 | 51.56 | 50.16 | 50.24 | 50.24 | -1.91% | 35,445 |
| Jul 24, 2025 | 52.93 | 52.93 | 51.11 | 51.22 | 51.22 | -3.22% | 32,836 |
| Jul 23, 2025 | 52.05 | 53.12 | 45.74 | 52.93 | 52.93 | 1.97% | 92,932 |
| Jul 22, 2025 | 51.84 | 52.43 | 50.85 | 51.90 | 51.90 | 0.46% | 58,732 |
| Jul 21, 2025 | 52.04 | 52.89 | 51.40 | 51.66 | 51.66 | -0.40% | 26,078 |
| Jul 18, 2025 | 53.99 | 53.99 | 51.20 | 51.87 | 51.87 | -2.87% | 49,752 |
| Jul 17, 2025 | 52.75 | 54.16 | 52.63 | 53.40 | 53.40 | 1.52% | 47,494 |