ATLC | Atlanticus Hldgs | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Atlanticus Hldgs (ATLC)

NASDAQ

$80.28+$0.59 (+0.73%)

Price as of Nov 11, 2026 7:56 PM EST

$1.2B
Market Cap
54.17%
1-Year Change
Credit Services
Industry

1 Month
-14.98%

Low Price$79.69

High Price$99.75
3 Months
-16.80%

Low Price$79.69

High Price$102.58
1 Year
+54.17%

Low Price$47.96

High Price$111.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	81.56	81.56	78.58	79.69	-1.76%	109,925
11/09/2026	94.53	96.40	79.00	81.12	-11.08%	264,944
11/06/2026	96.45	99.69	88.87	91.23	-5.41%	418,476
11/05/2026	99.91	101.62	92.75	96.45	-3.31%	152,110
11/05/2026	$3.00 Earnings
11/04/2026	96.10	100.11	93.06	99.75	+7.85%	138,115
11/03/2026	93.98	95.27	92.15	92.49	-0.69%	83,351
11/02/2026	94.17	96.80	93.02	93.13	-0.35%	70,059
10/30/2026	96.68	96.68	92.79	93.46	-4.78%	105,710
10/29/2026	92.19	98.43	92.04	98.15	+7.10%	111,715
10/28/2026	88.41	91.97	87.86	91.64	+3.81%	58,510
10/27/2026	87.39	89.29	87.12	88.28	+1.02%	53,844
10/26/2026	86.99	89.95	86.68	87.39	+1.39%	79,902
10/23/2026	90.25	90.25	85.65	86.19	-5.83%	88,541
10/22/2026	91.37	92.58	89.98	91.53	-0.82%	85,509
10/21/2026	91.62	93.49	91.07	92.29	+1.84%	97,379
10/20/2026	90.71	93.17	89.31	90.62	+0.06%	123,831
10/19/2026	92.99	93.20	89.84	90.57	-1.58%	126,772
10/16/2026	93.43	95.48	91.54	92.02	-1.62%	61,265
10/15/2026	91.30	93.87	90.05	93.54	+2.71%	103,611
10/14/2026	93.33	94.00	89.84	91.07	-3.88%	90,642
10/13/2026	94.67	95.68	93.31	94.75	+0.16%	113,814
10/12/2026	93.75	95.62	93.01	94.60	+0.93%	134,797
10/09/2026	91.16	93.79	90.08	93.73	+2.16%	105,853
10/08/2026	93.54	94.64	90.89	91.75	-3.05%	144,046
10/07/2026	91.96	95.00	91.96	94.64	+1.69%	292,384
10/06/2026	93.80	94.54	92.55	93.07	+0.23%	99,811
10/05/2026	91.37	94.68	89.30	92.86	+1.06%	90,380
10/02/2026	91.42	93.00	90.35	91.89	+2.91%	136,379
10/01/2026	87.01	89.55	86.75	89.29	+2.01%	80,582
09/30/2026	87.91	87.98	85.96	87.53	+0.06%	84,647
09/29/2026	87.11	87.83	85.90	87.48	+0.44%	71,859
09/28/2026	91.95	91.95	86.85	87.10	-5.84%	77,683
09/25/2026	91.77	94.00	91.00	92.50	+1.21%	77,247
09/24/2026	90.40	91.67	89.23	91.39	+0.46%	104,028
09/23/2026	91.45	91.45	88.59	90.97	-1.17%	156,657
09/22/2026	92.75	94.25	90.79	92.05	+1.12%	107,061
09/21/2026	94.21	94.21	90.65	91.03	-2.14%	96,632
09/18/2026	94.09	94.62	92.25	93.02	-2.28%	174,004
09/17/2026	95.00	95.99	92.96	95.19	+2.14%	194,899
09/16/2026	93.05	94.37	91.66	93.20	+0.16%	93,338
09/15/2026	93.96	94.05	90.16	93.05	-1.71%	112,633
09/14/2026	93.41	95.12	92.30	94.67	+0.22%	80,962
09/11/2026	95.41	95.41	93.70	94.46	+1.18%	48,419
09/10/2026	92.19	93.41	91.60	93.36	+0.82%	60,295
09/09/2026	92.84	95.42	92.26	92.60	-1.29%	106,458
09/08/2026	92.24	94.83	91.11	93.81	+0.73%	160,416
09/04/2026	96.00	97.18	92.74	93.13	-3.70%	250,524
09/03/2026	94.00	97.87	92.39	96.71	+3.08%	219,706
09/02/2026	90.62	94.48	90.00	93.82	+5.13%	130,099
09/01/2026	89.41	91.00	87.32	89.24	-1.36%	107,534
08/31/2026	89.92	91.61	89.41	90.47	-0.67%	117,796
08/28/2026	93.14	94.62	90.82	91.08	-2.10%	99,339
08/27/2026	92.20	93.46	90.39	93.03	+0.12%	86,690
08/26/2026	94.19	94.19	92.17	92.92	-1.10%	90,680
08/25/2026	96.40	97.00	92.77	93.95	-1.26%	113,660
08/24/2026	95.74	97.81	94.34	95.15	-0.98%	119,681
08/21/2026	95.41	96.98	93.60	96.09	+2.59%	126,013
08/20/2026	97.98	98.00	90.32	93.66	-5.51%	171,395
08/19/2026	98.50	99.96	96.96	99.12	+1.58%	120,268
08/18/2026	99.24	100.14	93.75	97.58	-2.56%	160,222
08/17/2026	101.55	103.00	99.34	100.14	-2.38%	118,819
08/14/2026	97.84	102.88	97.04	102.58	+5.71%	135,130
08/13/2026	98.35	99.88	95.90	97.04	-0.34%	151,089
08/12/2026	93.70	97.95	92.25	97.37	+4.14%	145,013
08/11/2026	97.07	99.31	92.45	93.50	-2.38%	172,270
08/10/2026	98.25	103.11	95.42	95.78	-4.23%	197,060
08/07/2026	111.20	111.20	95.11	100.01	-10.54%	356,668
08/06/2026	110.69	112.89	110.01	111.79	+0.43%	150,859
08/06/2026	$2.50 Earnings
08/05/2026	110.24	114.34	109.45	111.31	+0.90%	96,339
08/04/2026	108.96	113.37	108.63	110.32	+2.09%	189,389
08/03/2026	106.90	109.77	105.78	108.06	+2.44%	128,468
07/31/2026	106.77	108.00	104.10	105.49	-0.53%	127,045
07/30/2026	105.85	106.69	102.33	106.05	+1.84%	126,213
07/29/2026	104.89	107.36	102.61	104.13	-0.66%	216,574
07/28/2026	104.60	106.01	101.91	104.82	+0.60%	142,890
07/27/2026	100.00	105.45	100.00	104.20	+4.74%	193,156
07/24/2026	96.50	102.13	96.15	99.48	+4.04%	196,486
07/23/2026	93.40	96.38	91.69	95.62	+0.47%	222,566
07/22/2026	94.52	96.56	93.50	95.17	-1.25%	114,924
07/21/2026	98.88	100.16	93.58	96.37	-1.57%	187,524
07/20/2026	100.43	101.00	96.41	97.91	-2.75%	174,783
07/17/2026	100.64	102.99	98.03	100.68	-2.48%	179,591
07/16/2026	99.55	104.58	98.20	103.24	+3.79%	201,787
07/15/2026	97.98	102.41	95.51	99.47	+1.68%	207,277
07/14/2026	96.99	100.64	96.45	97.83	+1.26%	145,611
07/13/2026	103.81	104.53	96.36	96.61	-2.67%	149,519
07/10/2026	98.24	101.13	97.40	99.26	+1.04%	123,585
07/09/2026	95.78	99.40	92.45	98.24	+5.13%	196,355
07/08/2026	98.41	98.41	90.59	93.45	-4.04%	163,255
07/07/2026	95.44	98.48	92.16	97.38	+1.62%	144,300
07/06/2026	97.15	99.41	94.05	95.83	-0.59%	178,083
07/02/2026	103.23	105.56	95.77	96.40	-7.08%	205,159
07/01/2026	102.00	106.50	100.48	103.75	+1.47%	242,364
06/30/2026	107.73	107.73	100.27	102.25	-1.94%	216,597
06/29/2026	108.85	110.00	97.36	104.27	-5.56%	305,049
06/26/2026	108.20	112.61	107.13	110.41	+1.98%	411,905
06/25/2026	105.55	111.42	105.29	108.27	+3.57%	247,084
06/24/2026	101.82	105.93	98.90	104.54	+3.14%	220,500