Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
55.62
+0.80 (1.47%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.52 | 55.62 | 50.69 | 55.34 | - | 0.97% | 82,523 |
| Mar 6, 2026 | 56.26 | 56.29 | 53.76 | 54.81 | 54.81 | -6.42% | 87,749 |
| Mar 5, 2026 | 56.35 | 59.08 | 53.99 | 58.57 | 58.57 | 2.34% | 134,785 |
| Mar 4, 2026 | 54.18 | 57.46 | 54.07 | 57.23 | 57.23 | 6.02% | 46,140 |
| Mar 3, 2026 | 52.01 | 54.60 | 51.53 | 53.98 | 53.98 | 1.79% | 36,306 |
| Mar 2, 2026 | 51.00 | 53.73 | 51.00 | 53.03 | 53.03 | 1.38% | 46,837 |
| Feb 27, 2026 | 52.77 | 53.42 | 51.00 | 52.31 | 52.31 | -2.97% | 76,342 |
| Feb 26, 2026 | 54.20 | 55.51 | 53.27 | 53.91 | 53.91 | -1.04% | 58,169 |
| Feb 25, 2026 | 53.14 | 54.62 | 52.75 | 54.48 | 54.48 | 3.47% | 32,986 |
| Feb 24, 2026 | 52.56 | 53.34 | 52.21 | 52.65 | 52.65 | 0.17% | 66,112 |
| Feb 23, 2026 | 54.43 | 54.43 | 50.86 | 52.56 | 52.56 | -3.51% | 93,923 |
| Feb 20, 2026 | 54.58 | 55.71 | 53.94 | 54.47 | 54.47 | -0.49% | 40,590 |
| Feb 19, 2026 | 54.10 | 55.12 | 53.15 | 54.74 | 54.74 | -0.18% | 74,259 |
| Feb 18, 2026 | 52.37 | 54.89 | 52.37 | 54.84 | 54.84 | 3.80% | 53,387 |
| Feb 17, 2026 | 52.30 | 53.80 | 51.85 | 52.83 | 52.83 | 1.85% | 53,852 |
| Feb 13, 2026 | 54.60 | 55.42 | 51.70 | 51.87 | 51.87 | -5.55% | 48,102 |
| Feb 12, 2026 | 55.83 | 57.37 | 53.88 | 54.92 | 54.92 | -0.42% | 84,087 |
| Feb 11, 2026 | 56.67 | 57.31 | 54.20 | 55.15 | 55.15 | -2.79% | 52,422 |
| Feb 10, 2026 | 57.99 | 57.99 | 55.80 | 56.73 | 56.73 | -2.21% | 64,808 |
| Feb 9, 2026 | 55.53 | 58.15 | 55.53 | 58.01 | 58.01 | 4.17% | 41,526 |
| Feb 6, 2026 | 52.23 | 56.24 | 52.23 | 55.69 | 55.69 | 8.24% | 80,646 |
| Feb 5, 2026 | 54.03 | 54.03 | 51.04 | 51.45 | 51.45 | -4.93% | 55,428 |
| Feb 4, 2026 | 52.99 | 54.75 | 52.29 | 54.12 | 54.12 | 2.75% | 68,956 |
| Feb 3, 2026 | 52.40 | 53.41 | 50.90 | 52.67 | 52.67 | 0.21% | 82,460 |
| Feb 2, 2026 | 51.94 | 53.38 | 51.45 | 52.56 | 52.56 | 1.80% | 53,049 |
| Jan 30, 2026 | 50.38 | 52.84 | 50.13 | 51.63 | 51.63 | 2.14% | 51,774 |
| Jan 29, 2026 | 50.83 | 51.57 | 50.13 | 50.55 | 50.55 | -0.14% | 57,675 |
| Jan 28, 2026 | 53.71 | 54.43 | 50.62 | 50.62 | 50.62 | -5.08% | 57,328 |
| Jan 27, 2026 | 56.76 | 56.76 | 53.22 | 53.33 | 53.33 | -5.24% | 61,711 |
| Jan 26, 2026 | 57.07 | 58.30 | 56.28 | 56.28 | 56.28 | -1.28% | 41,259 |
| Jan 23, 2026 | 60.26 | 60.97 | 55.59 | 57.01 | 57.01 | -6.08% | 163,633 |
| Jan 22, 2026 | 59.96 | 61.54 | 59.96 | 60.70 | 60.70 | 1.18% | 27,253 |
| Jan 21, 2026 | 57.73 | 60.04 | 57.65 | 59.99 | 59.99 | 4.64% | 79,872 |
| Jan 20, 2026 | 59.34 | 60.37 | 57.07 | 57.33 | 57.33 | -5.74% | 154,874 |
| Jan 16, 2026 | 60.37 | 61.67 | 60.31 | 60.82 | 60.82 | 0.37% | 42,863 |
| Jan 15, 2026 | 60.13 | 61.81 | 59.51 | 60.60 | 60.60 | 0.06% | 55,001 |
| Jan 14, 2026 | 59.48 | 60.70 | 58.86 | 60.56 | 60.56 | 1.32% | 72,395 |
| Jan 13, 2026 | 59.72 | 61.00 | 58.30 | 59.77 | 59.77 | 0.08% | 63,172 |
| Jan 12, 2026 | 62.12 | 62.63 | 59.22 | 59.72 | 59.72 | -9.52% | 108,547 |
| Jan 9, 2026 | 66.30 | 67.76 | 64.98 | 66.00 | 66.00 | -0.45% | 52,636 |
| Jan 8, 2026 | 67.95 | 68.50 | 64.87 | 66.30 | 66.30 | -3.20% | 90,699 |
| Jan 7, 2026 | 67.09 | 69.37 | 66.50 | 68.49 | 68.49 | 2.65% | 69,908 |
| Jan 6, 2026 | 66.12 | 67.25 | 64.94 | 66.72 | 66.72 | 0.15% | 45,252 |
| Jan 5, 2026 | 66.14 | 69.03 | 61.73 | 66.62 | 66.62 | 0.41% | 54,273 |
| Jan 2, 2026 | 67.42 | 67.72 | 65.40 | 66.35 | 66.35 | -0.90% | 66,329 |
| Dec 31, 2025 | 69.47 | 69.47 | 66.05 | 66.95 | 66.95 | -3.67% | 111,619 |
| Dec 30, 2025 | 69.73 | 70.95 | 68.66 | 69.50 | 69.50 | -0.26% | 40,616 |
| Dec 29, 2025 | 70.16 | 70.16 | 68.69 | 69.68 | 69.68 | -0.66% | 48,289 |
| Dec 26, 2025 | 69.85 | 70.94 | 68.14 | 70.14 | 70.14 | 0.65% | 63,011 |
| Dec 24, 2025 | 69.29 | 70.23 | 65.94 | 69.69 | 69.69 | 0.01% | 43,223 |
| Dec 23, 2025 | 68.67 | 69.97 | 68.67 | 69.68 | 69.68 | 0.99% | 36,058 |
| Dec 22, 2025 | 68.60 | 70.28 | 67.07 | 69.00 | 69.00 | -0.35% | 45,703 |
| Dec 19, 2025 | 67.55 | 69.34 | 67.31 | 69.24 | 69.24 | 2.30% | 96,353 |
| Dec 18, 2025 | 68.06 | 69.20 | 67.34 | 67.68 | 67.68 | 1.11% | 43,767 |
| Dec 17, 2025 | 67.18 | 69.06 | 66.55 | 66.94 | 66.94 | -0.71% | 58,263 |
| Dec 16, 2025 | 64.99 | 68.05 | 63.22 | 67.42 | 67.42 | 4.01% | 78,977 |
| Dec 15, 2025 | 66.98 | 66.98 | 64.05 | 64.82 | 64.82 | -1.73% | 55,151 |
| Dec 12, 2025 | 67.00 | 67.00 | 65.40 | 65.96 | 65.96 | -1.21% | 51,271 |
| Dec 11, 2025 | 65.00 | 68.99 | 63.81 | 66.77 | 66.77 | 5.00% | 110,301 |
| Dec 10, 2025 | 61.53 | 64.42 | 61.53 | 63.59 | 63.59 | 3.50% | 94,818 |
| Dec 9, 2025 | 58.83 | 62.21 | 58.83 | 61.44 | 61.44 | 5.10% | 73,274 |
| Dec 8, 2025 | 59.73 | 59.86 | 58.08 | 58.46 | 58.46 | -1.98% | 64,957 |
| Dec 5, 2025 | 59.33 | 60.19 | 59.11 | 59.64 | 59.64 | 0.10% | 64,862 |
| Dec 4, 2025 | 58.67 | 59.96 | 58.01 | 59.58 | 59.58 | 1.59% | 72,660 |
| 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% | 49,882 |
| Dec 1, 2025 | 57.85 | 58.91 | 56.81 | 56.81 | 56.81 | -3.63% | 74,214 |
| Nov 28, 2025 | 58.74 | 60.00 | 58.45 | 58.95 | 58.95 | -0.29% | 77,198 |
| Nov 26, 2025 | 57.41 | 60.00 | 57.12 | 59.12 | 59.12 | 1.90% | 87,884 |
| 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 |