Skip to main content
ATLC logo

Atlanticus Holdings Corporation

ATLCNASDAQFinancialsCredit Services

$92.02Today:- (-)1Y +74.13%

As of Oct 16, 2026 close

Market cap
$1.79B
P/E (TTM)
11.82
Forward P/E
9.11
Dividend yield
-
52-week range
$47.50$114.34
Volume (live)
-
Avg. volume (3M)
117.03K

Atlanticus Holdings (ATLC) Historical Stock Prices

Analyze Atlanticus Holdings (ATLC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Atlanticus Holdings (ATLC) Interactive Price Chart

Interactive historical price chart showing Atlanticus Holdings stock price movements and trends across multiple time periods.

Loading chart...

ATLC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ATLC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202693.4395.4891.5492.0292.0261.26K
Oct 15, 202691.3093.8790.0593.5493.54103.58K
Oct 14, 202693.3394.0089.8491.0791.0790.64K
Oct 13, 202694.6795.6893.3194.7594.75113.81K
Oct 12, 202693.7595.6293.0194.6094.60134.80K
Oct 9, 202691.1693.7990.0893.7393.73105.85K
Oct 8, 202693.5494.6490.8991.7591.75144.04K
Oct 7, 202691.9695.0091.9694.6494.64292.38K
Oct 6, 202693.8094.5492.5593.0793.0799.56K
Oct 5, 202691.3794.6889.3092.8692.8690.36K
Oct 2, 202691.4293.0090.3591.8991.89136.38K
Oct 1, 202687.0189.5586.7589.2989.2980.58K
Sep 30, 202687.9187.9785.9687.5387.5384.64K
Sep 29, 202687.1187.8385.9087.4887.4871.86K
Sep 28, 202691.9591.9586.8587.1087.1077.68K
Sep 25, 202691.7794.0091.0092.5092.5077.25K
Sep 24, 202690.4091.6789.2391.3991.39104.03K
Sep 23, 202691.4591.4588.5990.9790.97156.65K
Sep 22, 202692.7594.2590.7892.0592.05107.06K
Sep 21, 202694.2194.2190.6591.0391.0396.63K
Sep 18, 202694.0994.6292.2593.0293.02174.00K
Sep 17, 202695.0095.9992.9695.1995.19194.90K
Sep 16, 202693.0594.3791.6693.2093.2093.34K
Sep 15, 202693.9694.0590.1693.0593.05112.63K
Sep 14, 202693.4195.1292.3094.6794.6780.96K
Sep 11, 202695.4195.4193.7094.4694.4648.42K
Sep 10, 202692.1993.4191.6093.3693.3660.30K
Sep 9, 202692.8495.4292.2692.6092.60106.46K
Sep 8, 202692.2494.8391.1193.8193.81160.42K
Sep 4, 202696.0097.1792.7493.1393.13250.52K
Sep 3, 202694.0097.8792.3996.7196.71219.71K
Sep 2, 202690.6294.4890.0093.8293.82130.10K
Sep 1, 202689.4191.0087.3289.2489.24107.53K
Aug 31, 202689.9291.6189.4190.4790.47117.80K
Aug 28, 202693.1494.6290.8291.0891.0899.34K
Aug 27, 202692.2093.4690.3993.0393.0386.69K
Aug 26, 202694.1994.1992.1792.9292.9290.68K
Aug 25, 202696.4097.0092.7793.9593.95113.66K
Aug 24, 202695.7497.8194.3495.1595.15119.68K
Aug 21, 202695.4196.9793.5996.0996.09126.01K
Aug 20, 202697.9898.0090.3293.6693.66171.40K
Aug 19, 202698.5099.9696.9699.1299.12120.27K
Aug 18, 202699.24100.1493.7597.5897.58160.22K
Aug 17, 2026101.55103.0099.34100.14100.14118.82K
Aug 14, 202697.84102.8897.04102.58102.58135.13K
Aug 13, 202698.3599.8895.9097.0497.04151.09K
Aug 12, 202693.7097.9592.2597.3797.37145.01K
Aug 11, 202697.0799.3192.4593.5093.50172.27K
Aug 10, 202698.25103.1195.4295.7895.78197.06K
Aug 7, 2026111.20111.2095.11100.01100.01357.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.