ATLC
Atlanticus Hldgs (ATLC)
NASDAQ
$105.98+$0.49 (+0.46%)
Price as of Aug 03, 2026 7:32 AM EDT
  • $1.6B
    Market Cap
  • 119.68%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +3.17%
    Low Price$93.45
    High Price$106.05
  • 3 Months
    +32.84%
    Low Price$76.32
    High Price$110.41
  • 1 Year
    +119.68%
    Low Price$47.96
    High Price$110.41
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
98.01
103.42
98.01
101.36
+1.85%
236,830
06/22/2026
100.28
104.07
95.37
99.52
-0.60%
112,357
06/18/2026
97.74
100.57
95.37
100.12
+4.54%
169,500
06/17/2026
96.31
99.55
94.63
95.77
-0.49%
142,053
06/16/2026
96.80
98.57
94.64
96.24
+1.24%
220,817
06/15/2026
94.64
96.60
93.59
95.06
+2.90%
233,309
06/12/2026
90.00
95.00
88.57
92.38
+1.32%
145,398
06/11/2026
87.83
91.44
80.45
91.18
+2.92%
151,456
06/10/2026
88.61
90.96
87.43
88.59
-0.21%
106,317
06/09/2026
87.33
91.30
85.30
88.78
+3.36%
137,819
06/08/2026
84.22
86.25
83.57
85.89
+2.13%
105,874
06/05/2026
81.69
84.79
81.50
84.10
+2.29%
101,682
06/04/2026
76.93
82.56
76.59
82.22
+7.72%
139,686
06/03/2026
82.06
82.68
76.33
76.33
-8.24%
171,019
06/02/2026
82.48
83.57
81.36
83.18
+0.69%
125,137
06/01/2026
85.30
85.87
81.41
82.61
-4.19%
122,720
05/29/2026
85.61
86.54
82.33
86.22
+1.73%
252,497
05/28/2026
89.17
89.70
83.14
84.75
-5.83%
258,520
05/27/2026
89.54
93.21
88.99
90.00
+1.63%
85,906
05/26/2026
84.13
88.75
84.13
88.56
+6.52%
69,241
05/22/2026
81.85
84.10
78.27
83.14
+1.87%
127,970
05/21/2026
80.43
82.76
78.98
81.61
-0.22%
80,540
05/20/2026
78.22
81.79
77.54
81.79
+4.72%
104,920
05/19/2026
78.58
79.37
76.32
78.10
-0.57%
65,643
05/18/2026
77.19
79.10
77.02
78.55
+1.80%
40,198
05/15/2026
79.83
79.83
76.52
77.16
-3.87%
54,447
05/14/2026
77.45
80.44
76.61
80.27
+5.18%
49,636
05/13/2026
75.93
77.50
72.84
76.32
-1.65%
48,960
05/12/2026
79.93
79.93
72.67
77.60
-4.03%
73,347
05/11/2026
84.50
89.00
80.18
80.86
-4.66%
89,581
05/08/2026
79.91
86.07
72.04
84.81
+8.26%
169,578
05/07/2026
78.59
80.75
77.81
78.34
+0.67%
125,926
05/07/2026
$2.23 Earnings
05/06/2026
78.13
79.03
76.07
77.82
+0.30%
30,109
05/05/2026
75.79
77.88
75.79
77.59
+2.54%
39,932
05/04/2026
77.10
77.84
75.11
75.67
-3.03%
37,630
05/01/2026
79.38
80.01
75.54
78.03
-1.74%
48,683
04/30/2026
77.20
79.54
75.33
79.41
+3.56%
54,898
04/29/2026
78.63
78.63
74.91
76.68
-3.16%
80,227
04/28/2026
79.29
80.29
78.62
79.18
-0.26%
103,013
04/27/2026
78.08
79.39
76.57
79.39
+0.58%
53,729
04/24/2026
76.08
79.34
74.58
78.93
+3.56%
60,379
04/23/2026
74.78
76.22
72.66
76.22
+1.67%
70,562
04/22/2026
73.38
75.73
72.41
74.97
+4.55%
111,037
04/21/2026
73.09
75.25
71.04
71.71
-1.74%
49,137
04/20/2026
69.95
73.27
68.01
72.98
+2.85%
72,603
04/17/2026
68.76
72.24
68.76
70.96
+5.97%
53,101
04/16/2026
67.72
68.25
66.54
66.96
-2.05%
50,040
04/15/2026
68.28
69.60
67.77
68.36
+0.26%
33,042
04/14/2026
66.72
69.14
66.72
68.18
+1.62%
66,171
04/13/2026
63.02
67.58
61.24
67.09
+5.84%
67,749
04/10/2026
63.67
63.90
62.40
63.39
+0.11%
83,648
04/09/2026
60.65
64.48
60.03
63.32
+4.21%
84,230
04/08/2026
58.58
61.16
58.29
60.76
+8.56%
89,851
04/07/2026
55.21
56.74
54.40
55.97
+1.12%
83,498
04/06/2026
53.69
55.52
53.64
55.35
+3.55%
67,352
04/02/2026
53.36
54.64
51.24
53.45
-1.16%
50,874
04/01/2026
53.09
56.32
52.00
54.08
+3.07%
66,178
03/31/2026
52.25
53.15
50.67
52.47
+2.24%
56,119
03/30/2026
52.78
52.81
50.75
51.32
-2.62%
42,741
03/27/2026
52.77
53.17
50.82
52.70
-0.83%
62,070
03/26/2026
53.29
54.41
52.71
53.14
-1.83%
31,973
03/25/2026
56.81
57.31
53.85
54.13
-3.29%
61,044
03/24/2026
56.02
57.15
55.62
55.97
-0.60%
46,725
03/23/2026
55.14
58.08
55.14
56.31
+3.00%
69,199
03/20/2026
53.84
55.31
53.36
54.67
+1.54%
102,538
03/19/2026
52.70
54.66
52.70
53.84
+1.55%
43,999
03/18/2026
53.26
54.16
52.50
53.02
-1.56%
61,381
03/17/2026
50.34
54.34
50.15
53.86
+10.08%
94,683
03/16/2026
48.96
50.74
47.50
48.93
+2.02%
96,751
03/13/2026
54.50
56.00
47.63
47.96
-9.08%
127,592
03/12/2026
53.86
54.96
51.65
52.75
-4.32%
79,601
03/12/2026
$1.75 Earnings