ATLCZ Historical Prices
Atlanticus Holdings Corporation 9.25% Senior Notes due 2029 · daily open, high, low, close & volume
Trading days
248
Period high
25.89
Period low
24.72
Period change
-1.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.15 | 25.24 | 25.10 | 25.22 | +0.36% | 19,338 |
| Nov 5, 2026 | 25.21 | 25.27 | 25.07 | 25.13 | -0.36% | 17,150 |
| Nov 4, 2026 | 25.15 | 25.28 | 25.07 | 25.22 | +0.28% | 35,457 |
| Nov 3, 2026 | 25.20 | 25.25 | 25.15 | 25.15 | +0.00% | 29,905 |
| Nov 2, 2026 | 25.18 | 25.29 | 25.15 | 25.15 | +0.00% | 33,475 |
| Oct 30, 2026 | 25.41 | 25.41 | 25.15 | 25.15 | -0.67% | 21,834 |
| Oct 29, 2026 | 25.26 | 25.36 | 25.26 | 25.32 | -0.28% | 7,060 |
| Oct 28, 2026 | 25.30 | 25.40 | 25.30 | 25.39 | -0.12% | 7,942 |
| Oct 27, 2026 | 25.32 | 25.42 | 25.31 | 25.42 | +0.36% | 17,403 |
| Oct 26, 2026 | 25.29 | 25.44 | 25.20 | 25.33 | +0.10% | 16,795 |
| Oct 23, 2026 | 25.30 | 25.34 | 25.25 | 25.30 | +0.02% | 8,108 |
| Oct 22, 2026 | 25.25 | 25.35 | 25.24 | 25.30 | +0.32% | 11,837 |
| Oct 21, 2026 | 25.17 | 25.24 | 25.17 | 25.22 | +0.18% | 7,672 |
| Oct 20, 2026 | 25.19 | 25.21 | 25.17 | 25.17 | +0.01% | 11,518 |
| Oct 19, 2026 | 25.14 | 25.20 | 25.10 | 25.17 | +0.12% | 15,137 |
| Oct 16, 2026 | 25.18 | 25.19 | 25.11 | 25.14 | +0.12% | 11,273 |
| Oct 15, 2026 | 25.20 | 25.20 | 25.07 | 25.11 | -0.04% | 21,651 |
| Oct 14, 2026 | 25.10 | 25.15 | 25.06 | 25.12 | -0.08% | 11,713 |
| Oct 13, 2026 | 25.10 | 25.18 | 25.05 | 25.14 | +0.39% | 20,611 |
| Oct 12, 2026 | 25.20 | 25.20 | 25.02 | 25.04 | -0.50% | 17,161 |
| Oct 9, 2026 | 25.05 | 25.17 | 25.05 | 25.17 | +0.47% | 5,323 |
| Oct 8, 2026 | 25.02 | 25.11 | 25.02 | 25.05 | -0.20% | 16,657 |
| Oct 7, 2026 | 25.29 | 25.29 | 25.10 | 25.10 | -0.12% | 15,945 |
| Oct 6, 2026 | 25.14 | 25.21 | 25.13 | 25.13 | -0.04% | 8,832 |
| Oct 5, 2026 | 25.23 | 25.30 | 25.13 | 25.14 | -0.36% | 15,337 |
| Oct 2, 2026 | 25.25 | 25.38 | 25.15 | 25.23 | +0.36% | 19,594 |
| Oct 1, 2026 | 25.23 | 25.38 | 25.08 | 25.14 | -1.88% | 39,558 |
| Sep 30, 2026 | 25.47 | 25.62 | 25.30 | 25.62 | +0.87% | 62,984 |
| Sep 29, 2026 | 25.55 | 25.68 | 25.38 | 25.40 | -0.39% | 49,575 |
| Sep 28, 2026 | 25.60 | 25.62 | 25.40 | 25.50 | -0.35% | 36,515 |
| Sep 25, 2026 | 25.71 | 25.71 | 25.59 | 25.59 | -0.31% | 14,068 |
| Sep 24, 2026 | 25.67 | 25.68 | 25.36 | 25.67 | -0.23% | 13,498 |
| Sep 23, 2026 | 25.63 | 25.74 | 25.62 | 25.73 | +0.31% | 10,074 |
| Sep 22, 2026 | 25.69 | 25.69 | 25.64 | 25.65 | -0.12% | 13,271 |
| Sep 21, 2026 | 25.66 | 25.74 | 25.61 | 25.68 | -0.04% | 8,817 |
| Sep 18, 2026 | 25.63 | 25.75 | 25.63 | 25.69 | +0.23% | 15,845 |
| Sep 17, 2026 | 25.65 | 25.68 | 25.60 | 25.63 | -0.10% | 7,225 |
| Sep 16, 2026 | 25.51 | 25.68 | 25.51 | 25.66 | +0.41% | 9,141 |
| Sep 15, 2026 | 25.54 | 25.58 | 25.52 | 25.55 | +0.35% | 9,935 |
| Sep 14, 2026 | 25.46 | 25.60 | 25.46 | 25.46 | -0.08% | 15,059 |
| Sep 11, 2026 | 25.49 | 25.49 | 25.42 | 25.48 | +0.39% | 17,041 |
| Sep 9, 2026 | 25.40 | 25.41 | 25.38 | 25.38 | -0.12% | 9,257 |
| Sep 8, 2026 | 25.38 | 25.41 | 25.38 | 25.41 | +0.08% | 13,894 |
| Sep 4, 2026 | 25.40 | 25.40 | 25.38 | 25.39 | -0.04% | 15,042 |
| Sep 3, 2026 | 25.40 | 25.40 | 25.37 | 25.40 | -0.00% | 17,010 |
| Sep 2, 2026 | 25.40 | 25.40 | 25.37 | 25.40 | +0.12% | 5,962 |
| Aug 31, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | -0.08% | 12,132 |
| Aug 28, 2026 | 25.40 | 25.41 | 25.35 | 25.39 | -0.04% | 22,257 |
| Aug 27, 2026 | 25.35 | 25.42 | 25.35 | 25.40 | +0.12% | 23,747 |
| Aug 26, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | -0.02% | 25,680 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.36 | 25.38 | -0.02% | 13,793 |
| Aug 24, 2026 | 25.40 | 25.40 | 25.35 | 25.38 | -0.04% | 26,673 |
| Aug 21, 2026 | 25.37 | 25.40 | 25.37 | 25.39 | +0.04% | 18,075 |
| Aug 20, 2026 | 25.38 | 25.43 | 25.35 | 25.38 | +0.00% | 24,049 |
| Aug 19, 2026 | 25.42 | 25.42 | 25.38 | 25.38 | -0.00% | 9,437 |
| Aug 18, 2026 | 25.43 | 25.43 | 25.36 | 25.38 | -0.20% | 12,359 |
| Aug 17, 2026 | 25.43 | 25.43 | 25.37 | 25.43 | -0.11% | 13,463 |
| Aug 14, 2026 | 25.55 | 25.59 | 25.45 | 25.46 | -0.36% | 8,679 |
| Aug 13, 2026 | 25.55 | 25.57 | 25.51 | 25.55 | +0.00% | 9,562 |
| Aug 12, 2026 | 25.55 | 25.57 | 25.51 | 25.55 | -0.02% | 5,208 |
| Aug 11, 2026 | 25.55 | 25.61 | 25.51 | 25.55 | +0.02% | 10,274 |
| Aug 10, 2026 | 25.61 | 25.61 | 25.50 | 25.55 | -0.12% | 11,871 |
| Aug 7, 2026 | 25.52 | 25.58 | 25.45 | 25.58 | +0.25% | 12,864 |
| Aug 6, 2026 | 25.50 | 25.60 | 25.45 | 25.52 | +0.26% | 8,482 |
| Aug 5, 2026 | 25.41 | 25.48 | 25.41 | 25.45 | -0.12% | 8,663 |
| Aug 4, 2026 | 25.28 | 25.48 | 25.28 | 25.48 | +0.35% | 19,695 |
| Aug 3, 2026 | 25.53 | 25.53 | 25.36 | 25.39 | +0.04% | 14,943 |
| Jul 31, 2026 | 25.54 | 25.54 | 25.38 | 25.38 | -0.16% | 21,454 |
| Jul 30, 2026 | 25.55 | 25.55 | 25.40 | 25.42 | -0.31% | 7,216 |
| Jul 29, 2026 | 25.58 | 25.58 | 25.47 | 25.50 | -0.12% | 10,909 |
| Jul 28, 2026 | 25.53 | 25.55 | 25.45 | 25.53 | +0.35% | 7,329 |
| Jul 27, 2026 | 25.29 | 25.44 | 25.25 | 25.44 | +0.75% | 7,889 |
| Jul 24, 2026 | 25.26 | 25.27 | 25.23 | 25.25 | -0.04% | 7,224 |
| Jul 23, 2026 | 25.43 | 25.60 | 25.26 | 25.26 | -0.12% | 16,697 |
| Jul 22, 2026 | 25.30 | 25.31 | 25.26 | 25.29 | -0.08% | 14,229 |
| Jul 21, 2026 | 25.42 | 25.58 | 25.28 | 25.31 | -0.16% | 14,397 |
| Jul 20, 2026 | 25.59 | 25.61 | 25.32 | 25.35 | -0.08% | 19,882 |
| Jul 17, 2026 | 25.32 | 25.48 | 25.32 | 25.37 | +0.04% | 12,167 |
| Jul 16, 2026 | 25.36 | 25.42 | 25.35 | 25.36 | -0.24% | 9,763 |
| Jul 15, 2026 | 25.61 | 25.65 | 25.40 | 25.42 | +0.28% | 9,516 |
| Jul 14, 2026 | 25.25 | 25.42 | 25.25 | 25.35 | -0.16% | 10,786 |
| Jul 13, 2026 | 25.38 | 25.45 | 25.38 | 25.39 | -0.08% | 6,352 |
| Jul 10, 2026 | 25.53 | 25.53 | 25.38 | 25.41 | +0.00% | 8,294 |
| Jul 9, 2026 | 25.39 | 25.41 | 25.30 | 25.41 | +0.20% | 18,391 |
| Jul 8, 2026 | 25.31 | 25.39 | 25.31 | 25.36 | +0.24% | 15,186 |
| Jul 7, 2026 | 25.25 | 25.31 | 25.25 | 25.30 | +0.24% | 14,939 |
| Jul 6, 2026 | 25.25 | 25.32 | 25.23 | 25.24 | +0.14% | 13,481 |
| Jul 2, 2026 | 25.24 | 25.24 | 25.19 | 25.20 | +0.14% | 24,767 |
| Jul 1, 2026 | 25.10 | 25.26 | 25.10 | 25.17 | -1.02% | 50,224 |
| Jun 30, 2026 | 25.71 | 25.71 | 25.43 | 25.43 | -0.90% | 74,042 |
| Jun 29, 2026 | 25.61 | 25.66 | 25.60 | 25.66 | +0.35% | 21,258 |
| Jun 26, 2026 | 25.52 | 25.61 | 25.52 | 25.57 | +0.08% | 11,167 |
| Jun 25, 2026 | 25.61 | 25.61 | 25.52 | 25.55 | -0.04% | 31,142 |
| Jun 24, 2026 | 25.57 | 25.60 | 25.52 | 25.56 | +0.16% | 9,885 |
| Jun 23, 2026 | 25.59 | 25.60 | 25.52 | 25.52 | -0.35% | 22,330 |
| Jun 22, 2026 | 25.70 | 25.70 | 25.55 | 25.61 | +0.12% | 16,640 |
| Jun 18, 2026 | 25.59 | 25.60 | 25.55 | 25.58 | -0.04% | 20,072 |
| Jun 17, 2026 | 25.56 | 25.59 | 25.54 | 25.59 | +0.12% | 10,753 |
| Jun 16, 2026 | 25.57 | 25.60 | 25.55 | 25.56 | -0.04% | 10,496 |
| Jun 15, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | +0.16% | 12,185 |
| Jun 12, 2026 | 25.57 | 25.60 | 25.53 | 25.53 | -0.08% | 21,974 |
| Jun 11, 2026 | 25.60 | 25.60 | 25.53 | 25.55 | -0.08% | 17,801 |
| Jun 10, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | -0.08% | 9,048 |
| Jun 9, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | -0.08% | 10,275 |
| Jun 8, 2026 | 25.52 | 25.64 | 25.52 | 25.61 | +0.04% | 7,856 |
| Jun 5, 2026 | 25.67 | 25.67 | 25.57 | 25.60 | -0.27% | 10,914 |
| Jun 4, 2026 | 25.62 | 25.68 | 25.60 | 25.67 | -0.08% | 9,801 |
| Jun 3, 2026 | 25.60 | 25.69 | 25.60 | 25.69 | +0.00% | 5,902 |
| Jun 2, 2026 | 25.60 | 25.69 | 25.60 | 25.69 | -0.08% | 5,517 |
| Jun 1, 2026 | 25.57 | 25.71 | 25.56 | 25.71 | +0.55% | 27,357 |
| May 29, 2026 | 25.58 | 25.65 | 25.57 | 25.57 | -0.12% | 18,504 |
| May 28, 2026 | 25.56 | 25.67 | 25.55 | 25.60 | +0.04% | 12,079 |
| May 27, 2026 | 25.58 | 25.59 | 25.51 | 25.59 | +0.04% | 8,409 |
| May 26, 2026 | 25.54 | 25.62 | 25.54 | 25.58 | +0.20% | 14,844 |
| May 22, 2026 | 25.52 | 25.54 | 25.48 | 25.53 | +0.04% | 13,410 |
| May 21, 2026 | 25.50 | 25.52 | 25.45 | 25.52 | +0.08% | 17,278 |
| May 20, 2026 | 25.50 | 25.51 | 25.47 | 25.50 | +0.00% | 10,216 |
| May 19, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | -0.08% | 6,086 |
| May 18, 2026 | 25.48 | 25.52 | 25.44 | 25.52 | +0.16% | 20,626 |
| May 15, 2026 | 25.57 | 25.57 | 25.48 | 25.48 | -0.27% | 10,538 |
| May 14, 2026 | 25.51 | 25.64 | 25.51 | 25.55 | +0.16% | 24,956 |
| May 13, 2026 | 25.49 | 25.51 | 25.48 | 25.51 | +0.12% | 13,511 |
| May 12, 2026 | 25.48 | 25.49 | 25.46 | 25.48 | +0.00% | 13,300 |
| May 11, 2026 | 25.43 | 25.48 | 25.43 | 25.48 | +0.16% | 15,027 |
| May 8, 2026 | 25.45 | 25.46 | 25.40 | 25.44 | -0.02% | 18,202 |
| May 7, 2026 | 25.38 | 25.50 | 25.35 | 25.45 | +0.16% | 15,489 |
| May 6, 2026 | 25.40 | 25.43 | 25.35 | 25.41 | +0.06% | 16,672 |
| May 5, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | +0.12% | 15,642 |
| May 4, 2026 | 25.35 | 25.36 | 25.30 | 25.36 | +0.08% | 12,392 |
| May 1, 2026 | 25.28 | 25.35 | 25.27 | 25.34 | +0.16% | 26,525 |
| Apr 30, 2026 | 25.29 | 25.30 | 25.27 | 25.30 | +0.12% | 12,659 |
| Apr 29, 2026 | 25.24 | 25.28 | 25.24 | 25.27 | +0.16% | 8,088 |
| Apr 28, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | -0.08% | 9,448 |
| Apr 27, 2026 | 25.26 | 25.28 | 25.24 | 25.25 | -0.02% | 35,989 |
| Apr 24, 2026 | 25.22 | 25.26 | 25.21 | 25.25 | +0.17% | 17,837 |
| Apr 23, 2026 | 25.25 | 25.26 | 25.20 | 25.21 | -0.17% | 41,034 |
| Apr 22, 2026 | 25.25 | 25.27 | 25.23 | 25.25 | -0.02% | 23,009 |
| Apr 21, 2026 | 25.29 | 25.29 | 25.24 | 25.26 | -0.20% | 21,691 |
| Apr 20, 2026 | 25.28 | 25.33 | 25.26 | 25.31 | +0.20% | 38,819 |
| Apr 17, 2026 | 25.25 | 25.27 | 25.22 | 25.26 | +0.20% | 13,670 |
| Apr 16, 2026 | 25.25 | 25.30 | 25.21 | 25.21 | -0.16% | 12,121 |
| Apr 15, 2026 | 25.25 | 25.30 | 25.20 | 25.25 | +0.20% | 20,399 |
| Apr 14, 2026 | 25.25 | 25.34 | 25.20 | 25.20 | -0.20% | 37,637 |
| Apr 13, 2026 | 25.17 | 25.30 | 25.16 | 25.25 | +0.36% | 38,954 |
| Apr 10, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | +0.08% | 27,584 |
| Apr 9, 2026 | 25.18 | 25.18 | 25.04 | 25.14 | +0.40% | 23,547 |
| Apr 8, 2026 | 25.01 | 25.15 | 25.01 | 25.04 | +0.36% | 30,537 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | -0.48% | 20,433 |
| Apr 6, 2026 | 25.01 | 25.12 | 24.92 | 25.07 | +0.24% | 13,070 |
| Apr 2, 2026 | 25.00 | 25.10 | 24.90 | 25.01 | +0.00% | 19,462 |
| Apr 1, 2026 | 24.88 | 25.10 | 24.72 | 25.01 | -0.60% | 56,703 |
| Mar 31, 2026 | 25.10 | 25.29 | 25.10 | 25.16 | -0.36% | 103,929 |
| Mar 30, 2026 | 24.95 | 25.26 | 24.95 | 25.25 | +1.28% | 47,206 |
| Mar 27, 2026 | 25.21 | 25.21 | 24.84 | 24.93 | -1.03% | 29,851 |
| Mar 26, 2026 | 25.23 | 25.26 | 25.19 | 25.19 | -0.24% | 16,814 |
| Mar 25, 2026 | 25.20 | 25.27 | 25.20 | 25.25 | +0.28% | 33,347 |
| Mar 24, 2026 | 25.15 | 25.18 | 25.10 | 25.18 | +0.08% | 39,393 |
| Mar 23, 2026 | 25.05 | 25.16 | 25.05 | 25.16 | +0.24% | 77,262 |
| Mar 20, 2026 | 25.18 | 25.28 | 25.06 | 25.10 | -0.24% | 48,026 |
| Mar 19, 2026 | 25.40 | 25.43 | 25.08 | 25.16 | -0.87% | 60,423 |
| Mar 18, 2026 | 25.50 | 25.51 | 25.38 | 25.38 | -0.47% | 45,613 |
| Mar 17, 2026 | 25.58 | 25.60 | 25.45 | 25.50 | -0.31% | 38,702 |
| Mar 16, 2026 | 25.56 | 25.59 | 25.49 | 25.58 | +0.08% | 16,535 |
| Mar 13, 2026 | 25.56 | 25.60 | 25.48 | 25.56 | +0.20% | 54,085 |
| Mar 12, 2026 | 25.63 | 25.63 | 25.51 | 25.51 | -0.35% | 20,603 |
| Mar 11, 2026 | 25.63 | 25.65 | 25.48 | 25.60 | +0.00% | 31,112 |
| Mar 10, 2026 | 25.59 | 25.65 | 25.58 | 25.60 | -0.08% | 15,369 |
| Mar 9, 2026 | 25.60 | 25.64 | 25.55 | 25.62 | -0.12% | 14,536 |
| Mar 6, 2026 | 25.68 | 25.68 | 25.61 | 25.65 | -0.12% | 16,610 |
| Mar 5, 2026 | 25.65 | 25.68 | 25.61 | 25.68 | +0.12% | 27,147 |
| Mar 4, 2026 | 25.66 | 25.67 | 25.60 | 25.65 | -0.04% | 26,157 |
| Mar 3, 2026 | 25.63 | 25.66 | 25.52 | 25.66 | +0.04% | 21,663 |
| Mar 2, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | +0.27% | 3,657 |
| Feb 27, 2026 | 25.63 | 25.65 | 25.58 | 25.58 | -0.16% | 55,053 |
| Feb 26, 2026 | 25.59 | 25.63 | 25.59 | 25.62 | +0.00% | 9,007 |
| Feb 25, 2026 | 25.62 | 25.62 | 25.60 | 25.62 | +0.00% | 7,714 |
| Feb 24, 2026 | 25.61 | 25.62 | 25.57 | 25.62 | +0.08% | 12,294 |
| Feb 23, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | +0.00% | 9,001 |
| Feb 20, 2026 | 25.57 | 25.63 | 25.56 | 25.60 | +0.08% | 15,779 |
| Feb 19, 2026 | 25.58 | 25.59 | 25.56 | 25.58 | +0.00% | 12,713 |
| Feb 18, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | +0.04% | 34,026 |
| Feb 17, 2026 | 25.58 | 25.59 | 25.55 | 25.57 | -0.04% | 23,965 |
| Feb 13, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | +0.00% | 26,846 |
| Feb 12, 2026 | 25.57 | 25.58 | 25.55 | 25.58 | +0.04% | 5,018 |
| Feb 11, 2026 | 25.51 | 25.57 | 25.50 | 25.57 | +0.00% | 9,551 |
| Feb 10, 2026 | 25.56 | 25.57 | 25.53 | 25.57 | +0.04% | 8,355 |
| Feb 9, 2026 | 25.56 | 25.56 | 25.45 | 25.56 | +0.04% | 13,432 |
| Feb 6, 2026 | 25.56 | 25.56 | 25.53 | 25.55 | +0.16% | 5,441 |
| Feb 5, 2026 | 25.48 | 25.54 | 25.45 | 25.51 | +0.12% | 13,034 |
| Feb 4, 2026 | 25.46 | 25.55 | 25.46 | 25.48 | -0.27% | 6,328 |
| Feb 3, 2026 | 25.60 | 25.61 | 25.55 | 25.55 | -0.16% | 7,472 |
| Feb 2, 2026 | 25.55 | 25.59 | 25.45 | 25.59 | +0.16% | 11,366 |
| Jan 30, 2026 | 25.62 | 25.62 | 25.41 | 25.55 | -0.08% | 19,525 |
| Jan 29, 2026 | 25.50 | 25.57 | 25.45 | 25.57 | +0.04% | 11,417 |
| Jan 28, 2026 | 25.76 | 25.76 | 25.56 | 25.56 | -0.72% | 36,688 |
| Jan 27, 2026 | 25.79 | 25.80 | 25.71 | 25.75 | -0.21% | 17,330 |
| Jan 26, 2026 | 25.89 | 25.89 | 25.68 | 25.80 | +0.19% | 9,114 |
| Jan 23, 2026 | 25.70 | 25.76 | 25.70 | 25.75 | +0.00% | 11,286 |
| Jan 22, 2026 | 25.71 | 25.76 | 25.63 | 25.75 | +0.51% | 12,087 |
| Jan 21, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | +0.47% | 8,309 |
| Jan 20, 2026 | 25.51 | 25.62 | 25.48 | 25.50 | -0.08% | 31,275 |
| Jan 16, 2026 | 25.55 | 25.57 | 25.45 | 25.52 | -0.12% | 14,273 |
| Jan 15, 2026 | 25.48 | 25.62 | 25.40 | 25.55 | +0.35% | 9,057 |
| Jan 14, 2026 | 25.32 | 25.48 | 25.32 | 25.46 | +0.71% | 16,448 |
| Jan 13, 2026 | 25.31 | 25.52 | 25.28 | 25.28 | -0.43% | 84,097 |
| Jan 12, 2026 | 25.64 | 25.64 | 25.39 | 25.39 | -0.27% | 42,014 |
| Jan 9, 2026 | 25.60 | 25.65 | 25.46 | 25.46 | -0.39% | 37,506 |
| Jan 8, 2026 | 25.45 | 25.58 | 25.45 | 25.56 | +0.43% | 22,287 |
| Jan 7, 2026 | 25.40 | 25.45 | 25.37 | 25.45 | +0.28% | 10,177 |
| Jan 6, 2026 | 25.40 | 25.40 | 25.36 | 25.38 | -0.08% | 7,541 |
| Jan 5, 2026 | 25.39 | 25.49 | 25.37 | 25.40 | +0.24% | 29,617 |
| Jan 2, 2026 | 25.32 | 25.37 | 25.30 | 25.34 | +0.28% | 29,302 |
| Dec 31, 2025 | 25.23 | 25.34 | 25.23 | 25.27 | -1.90% | 53,010 |
| Dec 30, 2025 | 25.74 | 25.76 | 25.69 | 25.76 | +0.27% | 16,459 |
| Dec 29, 2025 | 25.74 | 25.74 | 25.67 | 25.69 | -0.16% | 17,022 |
| Dec 26, 2025 | 25.70 | 25.74 | 25.69 | 25.73 | +0.08% | 19,393 |
| Dec 24, 2025 | 25.67 | 25.78 | 25.67 | 25.71 | +0.19% | 8,124 |
| Dec 23, 2025 | 25.65 | 25.67 | 25.61 | 25.66 | +0.04% | 8,554 |
| Dec 22, 2025 | 25.63 | 25.68 | 25.55 | 25.65 | +0.59% | 14,449 |
| Dec 19, 2025 | 25.53 | 25.55 | 25.49 | 25.50 | -0.12% | 29,463 |
| Dec 18, 2025 | 25.58 | 25.60 | 25.46 | 25.53 | -0.23% | 34,605 |
| Dec 17, 2025 | 25.55 | 25.70 | 25.53 | 25.59 | +0.43% | 15,552 |
| Dec 16, 2025 | 25.52 | 25.55 | 25.43 | 25.48 | -0.51% | 20,805 |
| Dec 15, 2025 | 25.43 | 25.61 | 25.42 | 25.61 | +1.27% | 28,693 |
| Dec 12, 2025 | 25.40 | 25.40 | 25.25 | 25.29 | -0.43% | 50,585 |
| Dec 11, 2025 | 25.30 | 25.51 | 25.30 | 25.40 | +0.43% | 45,599 |
| Dec 10, 2025 | 25.32 | 25.35 | 25.07 | 25.29 | -0.08% | 55,359 |
| Dec 9, 2025 | 25.33 | 25.40 | 25.31 | 25.31 | -0.08% | 36,726 |
| Dec 8, 2025 | 25.33 | 25.37 | 25.30 | 25.33 | +0.04% | 33,687 |
| Dec 5, 2025 | 25.33 | 25.33 | 25.28 | 25.32 | +0.00% | 21,089 |
| Dec 4, 2025 | 25.35 | 25.37 | 25.32 | 25.32 | -0.08% | 19,601 |
| Dec 3, 2025 | 25.35 | 25.45 | 25.34 | 25.34 | +0.04% | 24,749 |
| Dec 2, 2025 | 25.49 | 25.49 | 25.33 | 25.33 | +0.08% | 20,961 |
| Dec 1, 2025 | 25.37 | 25.50 | 25.31 | 25.31 | -0.16% | 26,188 |
| Nov 28, 2025 | 25.50 | 25.51 | 25.35 | 25.35 | -0.43% | 14,018 |
| Nov 26, 2025 | 25.45 | 25.50 | 25.38 | 25.46 | +0.22% | 7,441 |
| Nov 25, 2025 | 25.40 | 25.44 | 25.38 | 25.41 | +0.06% | 14,926 |
| Nov 24, 2025 | 25.45 | 25.48 | 25.39 | 25.39 | -0.45% | 30,674 |
| Nov 21, 2025 | 25.59 | 25.59 | 25.40 | 25.51 | -0.17% | 8,402 |
| Nov 20, 2025 | 25.50 | 25.56 | 25.50 | 25.55 | -0.23% | 6,632 |
| Nov 19, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | +0.20% | 16,106 |
| Nov 18, 2025 | 25.56 | 25.57 | 25.50 | 25.56 | -0.08% | 15,816 |
| Nov 17, 2025 | 25.56 | 25.58 | 25.54 | 25.58 | +0.04% | 6,620 |
| Nov 14, 2025 | 25.61 | 25.61 | 25.55 | 25.57 | -0.16% | 4,269 |
| Nov 13, 2025 | 25.65 | 25.65 | 25.60 | 25.61 | -0.21% | 6,177 |
| Nov 12, 2025 | 25.55 | 25.66 | 25.55 | 25.66 | +0.37% | 8,321 |
| Nov 11, 2025 | 25.57 | 25.63 | 25.53 | 25.57 | -0.08% | 9,017 |
| Nov 10, 2025 | 25.60 | 25.63 | 25.49 | 25.59 | -0.04% | 14,403 |
Daily open, high, low, close and volume for Atlanticus Holdings Corporation 9.25% Senior Notes due 2029 (ATLCZ). Showing 248 trading days. Unadjusted prices.