S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Atlanticus Hldgs (ATLC)

NASDAQ

$101.56+$2.04 (+2.04%)

Price as of Jun 23, 2026 5:40 PM EDT

$1.5B
Market Cap
96.41%
1-Year Change
Credit Services
Industry

1 Month
+19.70%

Low Price$76.33

High Price$100.12
3 Months
+82.04%

Low Price$51.32

High Price$100.12
1 Year
+96.41%

Low Price$47.96

High Price$100.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/11/2026	55.92	56.78	54.21	55.13	-2.37%	42,357
03/10/2026	55.71	58.32	54.71	56.47	+1.88%	98,535
03/09/2026	53.52	55.77	50.69	55.43	+1.13%	91,531
03/06/2026	56.26	56.29	53.76	54.81	-6.42%	87,749
03/05/2026	56.35	59.08	53.99	58.57	+2.34%	134,785
03/04/2026	54.18	57.46	54.07	57.23	+6.02%	46,140
03/03/2026	52.01	54.60	51.53	53.98	+1.79%	36,316
03/02/2026	51.00	53.73	51.00	53.03	+1.38%	46,837
02/27/2026	52.77	53.42	51.00	52.31	-2.97%	76,342
02/26/2026	54.20	55.51	53.27	53.91	-1.04%	58,169
02/25/2026	53.14	54.62	52.75	54.48	+3.47%	32,986
02/24/2026	52.56	53.34	52.21	52.65	+0.17%	66,112
02/23/2026	54.43	54.43	50.86	52.56	-3.51%	93,923
02/20/2026	54.58	55.71	53.94	54.47	-0.49%	40,590
02/19/2026	54.10	55.12	53.15	54.74	-0.18%	74,259
02/18/2026	52.37	54.89	52.37	54.84	+3.80%	53,387
02/17/2026	52.30	53.80	51.85	52.83	+1.85%	53,853
02/13/2026	54.60	55.42	51.70	51.87	-5.55%	48,102
02/12/2026	55.83	57.37	53.88	54.92	-0.42%	84,087
02/11/2026	56.67	57.31	54.20	55.15	-2.79%	52,423
02/10/2026	57.99	57.99	55.80	56.73	-2.21%	64,883
02/09/2026	55.53	58.15	55.53	58.01	+4.17%	41,537
02/06/2026	52.23	56.24	52.23	55.69	+8.24%	80,646
02/05/2026	54.03	54.03	51.04	51.45	-4.93%	55,433
02/04/2026	52.99	54.75	52.29	54.12	+2.75%	68,956
02/03/2026	52.40	53.41	50.90	52.67	+0.21%	82,460
02/02/2026	51.94	53.38	51.45	52.56	+1.80%	53,120
01/30/2026	50.38	52.84	50.13	51.63	+2.14%	51,774