Atlanticus Holdings Corporation ATLC
83.42 USD +4.12 (+5.20%)
Regular-session close
83.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
78.39 Day range 83.72
47.96 52-week range 111.79
- YTD
- +24.60%
- 1 year
- +56.42%
ATLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.00 | 83.71 | 78.39 | 83.42 | +4.12 | +5.20% | 157,864 |
| Nov 12, 2026 | 80.32 | 81.61 | 78.74 | 79.30 | -1.02 | -1.27% | 110,300 |
| Nov 11, 2026 | 80.52 | 83.24 | 79.00 | 80.32 | +0.63 | +0.79% | 187,800 |
| Nov 10, 2026 | 81.56 | 81.56 | 78.58 | 79.69 | -1.43 | -1.76% | 109,900 |
| Nov 9, 2026 | 94.53 | 96.40 | 79.00 | 81.12 | -10.11 | -11.08% | 264,900 |
| Nov 6, 2026 | 96.45 | 99.69 | 88.87 | 91.23 | -5.22 | -5.41% | 418,500 |
| Nov 5, 2026 | 99.91 | 101.62 | 92.75 | 96.45 | -3.30 | -3.31% | 151,900 |
| Nov 4, 2026 | 96.10 | 100.11 | 93.06 | 99.75 | +7.26 | +7.85% | 137,900 |
| Nov 3, 2026 | 93.98 | 95.27 | 92.15 | 92.49 | -0.64 | -0.69% | 83,200 |
| Nov 2, 2026 | 94.17 | 96.80 | 93.02 | 93.13 | -0.33 | -0.35% | 70,100 |
| Oct 30, 2026 | 96.68 | 96.68 | 92.79 | 93.46 | -4.69 | -4.78% | 105,700 |
| Oct 29, 2026 | 92.19 | 98.43 | 92.04 | 98.15 | +6.51 | +7.10% | 111,700 |
| Oct 28, 2026 | 88.41 | 91.97 | 87.86 | 91.64 | +3.36 | +3.81% | 58,500 |
| Oct 27, 2026 | 87.39 | 89.29 | 87.12 | 88.28 | +0.89 | +1.02% | 53,800 |
| Oct 26, 2026 | 86.99 | 89.95 | 86.68 | 87.39 | +1.20 | +1.39% | 79,900 |
| Oct 23, 2026 | 90.25 | 90.25 | 85.65 | 86.19 | -5.34 | -5.83% | 89,800 |
| Oct 22, 2026 | 91.37 | 92.58 | 89.98 | 91.53 | -0.76 | -0.82% | 85,500 |
| Oct 21, 2026 | 91.62 | 93.49 | 91.07 | 92.29 | +1.67 | +1.84% | 97,400 |
| Oct 20, 2026 | 90.71 | 93.17 | 89.31 | 90.62 | +0.05 | +0.06% | 123,800 |
| Oct 19, 2026 | 92.99 | 93.20 | 89.84 | 90.57 | -1.45 | -1.58% | 126,800 |
| Oct 16, 2026 | 93.43 | 95.48 | 91.54 | 92.02 | -1.52 | -1.62% | 61,300 |
| Oct 15, 2026 | 91.30 | 93.87 | 90.05 | 93.54 | +2.47 | +2.71% | 103,600 |
| Oct 14, 2026 | 93.33 | 94.00 | 89.84 | 91.07 | -3.68 | -3.88% | 90,600 |
| Oct 13, 2026 | 94.67 | 95.68 | 93.31 | 94.75 | +0.15 | +0.16% | 113,800 |
| Oct 12, 2026 | 93.75 | 95.62 | 93.01 | 94.60 | +0.87 | +0.93% | 134,800 |
| Oct 9, 2026 | 91.16 | 93.79 | 90.08 | 93.73 | +1.98 | +2.16% | 105,900 |
| Oct 8, 2026 | 93.54 | 94.64 | 90.89 | 91.75 | -2.89 | -3.05% | 144,000 |
| Oct 7, 2026 | 91.96 | 95.00 | 91.96 | 94.64 | +1.57 | +1.69% | 292,400 |
| Oct 6, 2026 | 93.80 | 94.54 | 92.55 | 93.07 | +0.21 | +0.23% | 99,800 |
| Oct 5, 2026 | 91.37 | 94.68 | 89.30 | 92.86 | +0.97 | +1.06% | 90,400 |
| Oct 2, 2026 | 91.42 | 93.00 | 90.35 | 91.89 | +2.60 | +2.91% | 136,400 |
| Oct 1, 2026 | 87.01 | 89.55 | 86.75 | 89.29 | +1.76 | +2.01% | 80,600 |
| Sep 30, 2026 | 87.91 | 87.98 | 85.96 | 87.53 | +0.05 | +0.06% | 84,600 |
| Sep 29, 2026 | 87.11 | 87.83 | 85.90 | 87.48 | +0.38 | +0.44% | 71,900 |
| Sep 28, 2026 | 91.95 | 91.95 | 86.85 | 87.10 | -5.40 | -5.84% | 77,500 |
| Sep 25, 2026 | 91.77 | 94.00 | 91.00 | 92.50 | +1.11 | +1.21% | 77,200 |
| Sep 24, 2026 | 90.40 | 91.67 | 89.23 | 91.39 | +0.42 | +0.46% | 104,000 |
| Sep 23, 2026 | 91.45 | 91.45 | 88.59 | 90.97 | -1.08 | -1.17% | 156,700 |
| Sep 22, 2026 | 92.75 | 94.25 | 90.79 | 92.05 | +1.02 | +1.12% | 107,100 |
| Sep 21, 2026 | 94.21 | 94.21 | 90.65 | 91.03 | -1.99 | -2.14% | 96,600 |
| Sep 18, 2026 | 94.09 | 94.62 | 92.25 | 93.02 | -2.17 | -2.28% | 174,000 |
| Sep 17, 2026 | 95.00 | 95.99 | 92.96 | 95.19 | +1.99 | +2.14% | 194,900 |
| Sep 16, 2026 | 93.05 | 94.37 | 91.66 | 93.20 | +0.15 | +0.16% | 93,300 |
| Sep 15, 2026 | 93.96 | 94.05 | 90.16 | 93.05 | -1.62 | -1.71% | 112,600 |
| Sep 14, 2026 | 93.41 | 95.12 | 92.30 | 94.67 | +0.21 | +0.22% | 79,400 |
| Sep 11, 2026 | 95.41 | 95.41 | 93.70 | 94.46 | +1.10 | +1.18% | 48,400 |
| Sep 10, 2026 | 92.19 | 93.41 | 91.60 | 93.36 | +0.76 | +0.82% | 60,300 |
| Sep 9, 2026 | 92.84 | 95.42 | 92.26 | 92.60 | -1.21 | -1.29% | 106,500 |
| Sep 8, 2026 | 92.24 | 94.83 | 91.11 | 93.81 | +0.68 | +0.73% | 160,400 |
| Sep 4, 2026 | 96.00 | 97.18 | 92.74 | 93.13 | -3.58 | -3.70% | 250,400 |
| Sep 3, 2026 | 94.00 | 97.87 | 92.39 | 96.71 | +2.89 | +3.08% | 219,700 |
| Sep 2, 2026 | 90.62 | 94.48 | 90.00 | 93.82 | +4.58 | +5.13% | 130,100 |
| Sep 1, 2026 | 89.41 | 91.00 | 87.32 | 89.24 | -1.23 | -1.36% | 107,500 |
| Aug 31, 2026 | 89.92 | 91.61 | 89.41 | 90.47 | -0.61 | -0.67% | 117,800 |
| Aug 28, 2026 | 93.14 | 94.62 | 90.82 | 91.08 | -1.95 | -2.10% | 99,300 |
| Aug 27, 2026 | 92.20 | 93.46 | 90.39 | 93.03 | +0.11 | +0.12% | 86,600 |
| Aug 26, 2026 | 94.19 | 94.19 | 92.17 | 92.92 | -1.03 | -1.10% | 90,700 |
| Aug 25, 2026 | 96.40 | 97.00 | 92.77 | 93.95 | -1.20 | -1.26% | 113,700 |
| Aug 24, 2026 | 95.74 | 97.81 | 94.34 | 95.15 | -0.94 | -0.98% | 119,700 |
| Aug 21, 2026 | 95.41 | 96.98 | 93.60 | 96.09 | +2.43 | +2.59% | 126,000 |
| Aug 20, 2026 | 97.98 | 98.00 | 90.32 | 93.66 | -5.46 | -5.51% | 171,400 |
| Aug 19, 2026 | 98.50 | 99.96 | 96.96 | 99.12 | +1.54 | +1.58% | 120,300 |
| Aug 18, 2026 | 99.24 | 100.14 | 93.75 | 97.58 | -2.56 | -2.56% | 160,200 |
| Aug 17, 2026 | 101.55 | 103.00 | 99.34 | 100.14 | -2.44 | -2.38% | 118,800 |
| Aug 14, 2026 | 97.84 | 102.88 | 97.04 | 102.58 | +5.54 | +5.71% | 135,100 |
65 days, newest first. Daily bars as drawn on the ATLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.