Atlanticus Holdings Corporation - Common Stock (ATLC)

Historical Prices For Atlanticus Holdings Corporation - Common Stock (ATLC)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	55.65	58.48	54.11	58.37	97,475	58.37
10/21/2025	54.53	56.47	54.49	55.65	51,015	55.65
10/20/2025	53.81	55.50	53.81	54.97	70,162	54.97
10/17/2025	53.54	54.83	53.44	53.72	41,438	53.72
10/16/2025	57.99	58.01	53.24	53.47	73,137	53.47
10/15/2025	59.08	59.61	57.02	57.93	59,376	57.93
10/14/2025	55.21	58.20	55.21	58.01	62,601	58.01
10/13/2025	55.42	56.31	54.41	56.27	58,735	56.27
10/10/2025	58.02	60.37	54.63	54.76	87,277	54.76
10/09/2025	56.00	58.39	55.10	57.81	141,928	57.81
10/08/2025	54.19	55.92	54.19	55.37	76,936	55.37
10/07/2025	53.96	54.55	52.78	54.14	91,691	54.14
10/06/2025	56.90	57.32	53.85	54.14	86,917	54.14
10/03/2025	57.09	58.48	55.16	56.73	92,351	56.73
10/02/2025	58.43	59.00	56.31	56.40	73,152	56.40
10/01/2025	58.58	59.70	57.80	57.80	79,662	57.80
9/30/2025	60.86	61.13	57.01	58.58	139,726	58.58
9/29/2025	63.60	63.60	60.85	60.97	62,124	60.97
9/26/2025	65.00	65.70	62.92	63.38	54,574	63.38
9/25/2025	66.02	66.46	64.04	64.53	48,654	64.53
9/24/2025	68.83	69.68	66.28	66.75	70,142	66.75
9/23/2025	70.00	70.59	67.61	68.16	94,792	68.16
9/22/2025	70.08	70.98	69.02	70.21	42,425	70.21
9/19/2025	71.52	72.80	69.04	70.25	192,018	70.25
9/18/2025	73.97	74.83	70.34	71.50	98,570	71.50
9/17/2025	72.56	73.83	71.77	71.77	135,097	71.77
9/16/2025	76.58	77.21	72.19	72.60	101,208	72.60
9/15/2025	75.31	78.91	73.55	76.15	115,735	76.15
9/12/2025	68.95	75.71	68.95	72.17	83,875	72.17
9/11/2025	67.28	68.65	67.03	67.95	38,696	67.95
9/10/2025	68.67	69.61	66.55	67.14	34,114	67.14
9/09/2025	68.10	68.80	67.79	68.15	27,928	68.15
9/08/2025	68.28	69.20	67.68	68.09	39,763	68.09
9/05/2025	69.47	69.94	67.24	67.84	40,055	67.84
9/04/2025	67.50	68.79	67.37	68.76	35,352	68.76
9/03/2025	65.85	67.20	65.85	67.10	29,185	67.10
9/02/2025	65.47	66.70	64.75	66.34	28,061	66.34
8/29/2025	66.52	67.06	66.27	66.70	20,933	66.70
8/28/2025	67.60	67.60	66.44	66.83	26,881	66.83
8/27/2025	66.21	67.50	66.10	66.25	33,874	66.25
8/26/2025	65.28	66.99	65.21	66.54	43,494	66.54
8/25/2025	65.47	66.99	65.47	65.37	44,823	65.37
8/22/2025	62.14	65.95	61.81	65.57	60,131	65.57
8/21/2025	62.87	62.87	60.97	62.07	30,601	62.07
8/20/2025	62.92	63.29	61.01	62.76	44,127	62.76
8/19/2025	63.10	63.74	62.47	63.16	35,153	63.16
8/18/2025	61.35	64.44	60.00	63.29	97,461	63.29
8/15/2025	63.12	63.12	60.61	61.35	35,102	61.35
8/14/2025	61.69	62.41	60.42	62.15	30,911	62.15
8/13/2025	60.00	62.86	60.00	62.23	60,971	62.23
8/12/2025	60.43	60.85	59.33	60.75	77,961	60.75
8/11/2025	57.49	61.65	56.74	59.52	89,282	59.52
8/08/2025	51.16	57.48	51.16	56.82	66,714	56.82
8/07/2025	50.75	50.82	49.05	49.61	18,287	49.61
8/06/2025	49.48	49.94	49.25	49.89	18,562	49.89
8/05/2025	49.52	49.58	48.54	49.57	26,636	49.57
8/04/2025	48.16	49.49	48.06	48.93	32,411	48.93
8/01/2025	48.74	48.74	46.93	48.02	48,774	48.02
7/31/2025	49.01	50.10	49.01	49.63	31,141	49.63
7/30/2025	49.02	50.43	48.96	49.55	41,175	49.55
7/29/2025	50.78	50.95	48.39	48.90	51,328	48.90
7/28/2025	50.41	50.79	49.39	50.33	33,286	50.33
7/25/2025	51.56	51.56	50.16	50.24	35,445	50.24
7/24/2025	52.93	52.93	51.11	51.22	32,836	51.22
7/23/2025	52.05	53.12	45.74	52.92	92,932	52.92