Atlanticus Holdings (ATLC) Historical Prices

297 Followers

Time Period

Events

ATLC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	80.00	83.72	78.39	83.42	83.42	+5.20%	157,864	1.30
Nov 12, 2026	80.32	81.61	78.74	79.30	79.30	-1.27%	110,345	0.91
Nov 11, 2026	80.52	83.24	79.00	80.32	80.32	+0.79%	187,016	1.55
Nov 10, 2026	81.56	81.56	78.58	79.69	79.69	-12.65%	109,925	0.91
Nov 09, 2026	94.53	96.40	79.00	81.12	81.12	-11.08%	264,944	2.22
Nov 06, 2026	96.45	99.69	88.87	91.23	91.23	-5.41%	417,437	3.62
Nov 05, 2026	99.91	101.62	92.75	96.45	96.45	-3.31%	151,905	1.31
Nov 04, 2026	96.10	100.11	93.06	99.75	99.75	+7.85%	137,892	1.15
Nov 03, 2026	93.98	95.27	92.15	92.49	92.49	-0.69%	83,189	0.69
Nov 02, 2026	94.17	96.80	93.02	93.13	93.13	-0.35%	70,051	0.58
Oct 30, 2026	96.68	96.68	92.79	93.46	93.46	-4.78%	105,709	0.86
Oct 29, 2026	92.19	98.43	92.04	98.15	98.15	+7.10%	111,713	0.91
Oct 28, 2026	88.41	91.97	87.86	91.64	91.64	+3.81%	58,509	0.47
Oct 27, 2026	87.39	89.29	87.12	88.28	88.28	+1.02%	53,843	0.43
Oct 26, 2026	86.99	89.95	86.68	87.39	87.39	+1.39%	79,900	0.63
Oct 23, 2026	90.25	90.25	85.65	86.19	86.19	-5.83%	89,793	0.70
Oct 22, 2026	91.37	92.58	89.98	91.53	91.53	-0.82%	85,509	0.66
Oct 21, 2026	91.62	93.49	91.07	92.29	92.29	+1.84%	97,379	0.74
Oct 20, 2026	90.71	93.17	89.31	90.62	90.62	+0.06%	123,831	0.93
Oct 19, 2026	92.99	93.20	89.84	90.57	90.57	-1.58%	126,770	0.96
Oct 16, 2026	93.43	95.48	91.54	92.02	92.02	-1.62%	61,263	0.46
Oct 15, 2026	91.30	93.87	90.05	93.54	93.54	+2.71%	103,611	0.76
Oct 14, 2026	93.33	94.00	89.84	91.07	91.07	-3.88%	90,642	0.66
Oct 13, 2026	94.67	95.68	93.31	94.75	94.75	+0.16%	113,814	0.82
Oct 12, 2026	93.75	95.62	93.01	94.60	94.60	+0.93%	134,797	0.96
Oct 09, 2026	91.16	93.79	90.08	93.73	93.73	+2.16%	105,853	0.75
Oct 08, 2026	93.54	94.64	90.89	91.75	91.75	-3.05%	144,046	1.03
Oct 07, 2026	91.96	95.00	91.96	94.64	94.64	+1.69%	292,384	2.12
Oct 06, 2026	93.80	94.54	92.55	93.07	93.07	+0.23%	99,811	0.72
Oct 05, 2026	91.37	94.68	89.30	92.86	92.86	+1.06%	90,379	0.64
Oct 02, 2026	91.42	93.00	90.35	91.89	91.89	+2.91%	136,379	0.97
Oct 01, 2026	87.01	89.55	86.75	89.29	89.29	+2.01%	80,580	0.57
Sep 30, 2026	87.91	87.98	85.96	87.53	87.53	+0.06%	84,647	0.60
Sep 29, 2026	87.11	87.83	85.90	87.48	87.48	+0.44%	71,859	0.50
Sep 28, 2026	91.95	91.95	86.85	87.10	87.10	-5.84%	77,683	0.53
Sep 25, 2026	91.77	94.00	91.00	92.50	92.50	+1.21%	77,247	0.52
Sep 24, 2026	90.40	91.67	89.23	91.39	91.39	+0.46%	104,028	0.69
Sep 23, 2026	91.45	91.45	88.59	90.97	90.97	-1.17%	156,651	1.01
Sep 22, 2026	92.75	94.25	90.79	92.05	92.05	+1.12%	107,061	0.68
Sep 21, 2026	94.21	94.21	90.65	91.03	91.03	-2.14%	96,632	0.61
Sep 18, 2026	94.09	94.62	92.25	93.02	93.02	-2.28%	174,004	1.09
Sep 17, 2026	95.00	95.99	92.96	95.19	95.19	+2.14%	194,898	1.23
Sep 16, 2026	93.05	94.37	91.66	93.20	93.20	+0.16%	93,338	0.58
Sep 15, 2026	93.96	94.05	90.16	93.05	93.05	-1.71%	112,633	0.70
Sep 14, 2026	93.41	95.12	92.30	94.67	94.67	+0.22%	80,962	0.50
Sep 11, 2026	95.41	95.41	93.70	94.46	94.46	+1.18%	48,419	0.29
Sep 10, 2026	92.19	93.41	91.60	93.36	93.36	+0.82%	60,295	0.36
Sep 09, 2026	92.84	95.42	92.26	92.60	92.60	-1.29%	106,458	0.63
Sep 08, 2026	92.24	94.83	91.11	93.81	93.81	+0.73%	160,416	0.96
Sep 07, 2026	96.00	97.18	92.74	93.13	93.13	0.00%	0	0.00

Atlanticus Holdings historical prices

Atlanticus Holdings (ATLC) Historical Prices

Become an Expert with TipRanks Premium