Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
79.31
-0.08 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
79.18
-0.13 (-0.16%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Atlanticus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.29 | 80.29 | 78.62 | 79.49 | - | 0.13% | 91,259 |
| Apr 27, 2026 | 78.08 | 79.39 | 76.57 | 79.39 | 79.39 | 0.58% | 53,724 |
| Apr 24, 2026 | 76.08 | 79.34 | 74.58 | 78.93 | 78.93 | 3.56% | 60,269 |
| Apr 23, 2026 | 74.78 | 76.22 | 72.66 | 76.22 | 76.22 | 1.67% | 70,541 |
| Apr 22, 2026 | 73.38 | 75.73 | 72.41 | 74.97 | 74.97 | 4.55% | 110,932 |
| Apr 21, 2026 | 73.09 | 75.25 | 71.04 | 71.71 | 71.71 | -1.74% | 49,118 |
| Apr 20, 2026 | 69.95 | 73.27 | 68.01 | 72.98 | 72.98 | 2.85% | 72,603 |
| Apr 17, 2026 | 68.76 | 72.24 | 68.76 | 70.96 | 70.96 | 5.97% | 52,845 |
| Apr 16, 2026 | 67.72 | 68.25 | 66.54 | 66.96 | 66.96 | -2.05% | 50,039 |
| Apr 15, 2026 | 68.28 | 69.60 | 67.77 | 68.36 | 68.36 | 0.26% | 32,942 |
| Apr 14, 2026 | 66.72 | 69.14 | 66.72 | 68.18 | 68.18 | 1.62% | 66,116 |
| Apr 13, 2026 | 63.02 | 67.58 | 61.24 | 67.09 | 67.09 | 5.84% | 67,748 |
| Apr 10, 2026 | 63.67 | 63.90 | 62.40 | 63.39 | 63.39 | 0.11% | 83,764 |
| Apr 9, 2026 | 60.65 | 64.48 | 60.03 | 63.32 | 63.32 | 4.21% | 84,230 |
| Apr 8, 2026 | 58.58 | 61.16 | 58.29 | 60.76 | 60.76 | 8.56% | 89,851 |
| Apr 7, 2026 | 55.21 | 56.74 | 54.40 | 55.97 | 55.97 | 1.12% | 83,498 |
| Apr 6, 2026 | 53.69 | 55.52 | 53.64 | 55.35 | 55.35 | 3.55% | 67,352 |
| Apr 2, 2026 | 53.36 | 54.64 | 51.24 | 53.45 | 53.45 | -1.16% | 50,874 |
| Apr 1, 2026 | 53.09 | 56.32 | 52.00 | 54.08 | 54.08 | 3.07% | 66,178 |
| Mar 31, 2026 | 52.25 | 53.15 | 50.67 | 52.47 | 52.47 | 2.24% | 56,119 |
| Mar 30, 2026 | 52.78 | 52.81 | 50.75 | 51.32 | 51.32 | -2.62% | 42,741 |
| Mar 27, 2026 | 52.77 | 53.17 | 50.82 | 52.70 | 52.70 | -0.83% | 62,070 |
| Mar 26, 2026 | 53.29 | 54.41 | 52.71 | 53.14 | 53.14 | -1.83% | 31,973 |
| Mar 25, 2026 | 56.81 | 57.31 | 53.85 | 54.13 | 54.13 | -3.29% | 61,044 |
| Mar 24, 2026 | 56.02 | 57.15 | 55.62 | 55.97 | 55.97 | -0.60% | 46,725 |
| Mar 23, 2026 | 55.14 | 58.08 | 55.14 | 56.31 | 56.31 | 3.00% | 69,199 |
| Mar 20, 2026 | 53.84 | 55.31 | 53.36 | 54.67 | 54.67 | 1.54% | 102,527 |
| Mar 19, 2026 | 52.70 | 54.66 | 52.70 | 53.84 | 53.84 | 1.55% | 43,999 |
| Mar 18, 2026 | 53.26 | 54.16 | 52.50 | 53.02 | 53.02 | -1.56% | 61,381 |
| Mar 17, 2026 | 50.34 | 54.34 | 50.15 | 53.86 | 53.86 | 10.08% | 94,683 |
| Mar 16, 2026 | 48.96 | 50.74 | 47.50 | 48.93 | 48.93 | 2.02% | 96,751 |
| Mar 13, 2026 | 54.50 | 56.00 | 47.63 | 47.96 | 47.96 | -9.08% | 127,592 |
| Mar 12, 2026 | 53.86 | 54.96 | 51.65 | 52.75 | 52.75 | -4.32% | 79,601 |
| Mar 11, 2026 | 55.92 | 56.78 | 54.21 | 55.13 | 55.13 | -2.37% | 42,357 |
| Mar 10, 2026 | 55.71 | 58.32 | 54.71 | 56.47 | 56.47 | 1.88% | 98,535 |
| Mar 9, 2026 | 53.52 | 55.77 | 50.69 | 55.43 | 55.43 | 1.13% | 91,531 |
| 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% | 36,316 |
| 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% | 53,853 |
| 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% | 52,423 |
| Feb 10, 2026 | 57.99 | 57.99 | 55.80 | 56.73 | 56.73 | -2.21% | 64,883 |
| Feb 9, 2026 | 55.53 | 58.15 | 55.53 | 58.01 | 58.01 | 4.17% | 41,537 |
| 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% | 55,433 |
| 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% | 53,120 |
| 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% | 57,486 |
| Jan 27, 2026 | 56.76 | 56.76 | 53.22 | 53.33 | 53.33 | -5.24% | 61,815 |
| 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% | 163,650 |
| 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% | 79,880 |
| Jan 20, 2026 | 59.34 | 60.37 | 57.07 | 57.33 | 57.33 | -5.74% | 154,887 |
| Jan 16, 2026 | 60.37 | 61.67 | 60.31 | 60.82 | 60.82 | 0.37% | 42,878 |
| 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% | 63,173 |
| Jan 12, 2026 | 62.12 | 62.63 | 59.22 | 59.72 | 59.72 | -9.52% | 108,560 |
| Jan 9, 2026 | 66.30 | 67.76 | 64.98 | 66.00 | 66.00 | -0.45% | 52,640 |
| Jan 8, 2026 | 67.95 | 68.50 | 64.87 | 66.30 | 66.30 | -3.20% | 90,701 |
| Jan 7, 2026 | 67.09 | 69.37 | 66.50 | 68.49 | 68.49 | 2.65% | 69,983 |
| 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% | 67,748 |
| Dec 31, 2025 | 69.47 | 69.47 | 66.05 | 66.95 | 66.95 | -3.67% | 111,993 |
| Dec 30, 2025 | 69.73 | 70.95 | 68.66 | 69.50 | 69.50 | -0.26% | 40,863 |
| Dec 29, 2025 | 70.16 | 70.16 | 68.69 | 69.68 | 69.68 | -0.66% | 48,427 |
| Dec 26, 2025 | 69.85 | 70.94 | 68.14 | 70.14 | 70.14 | 0.65% | 63,251 |
| Dec 24, 2025 | 69.29 | 70.23 | 65.94 | 69.69 | 69.69 | 0.01% | 51,201 |
| Dec 23, 2025 | 68.67 | 69.97 | 68.67 | 69.68 | 69.68 | 0.99% | 36,783 |
| Dec 22, 2025 | 68.60 | 70.28 | 67.07 | 69.00 | 69.00 | -0.35% | 46,011 |
| Dec 19, 2025 | 67.55 | 69.34 | 67.31 | 69.24 | 69.24 | 2.30% | 97,308 |
| 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 |