NASDAQ:ATLC | Historical Stock Price | Atlanticus Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.91$7.41$18.90$48.21$122.931999-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.55$4.168,900——
2013-12-30$3.59$4.201,600——
2013-12-27$3.59$4.20900——
2013-12-26$3.50$4.105,300——
2013-12-24$3.59$4.20200——
2013-12-23$3.51$4.118,700——
2013-12-20$3.52$4.127,000——
2013-12-19$3.62$4.2422,500——
2013-12-18$3.50$4.109,100——
2013-12-17$3.51$4.117,200——
2013-12-16$3.64$4.260——
2013-12-13$3.64$4.2611,500——
2013-12-12$3.54$4.144,500——
2013-12-11$3.51$4.113,800——
2013-12-10$3.51$4.119,200——
2013-12-09$3.63$4.253,600——
2013-12-06$3.50$4.106,700——
2013-12-05$3.51$4.1114,600——
2013-12-04$3.54$4.142,600——
2013-12-03$3.64$4.262,900——
2013-12-02$3.53$4.135,700——
2013-11-29$3.68$4.31200——
2013-11-27$3.75$4.3925,500——
2013-11-26$3.54$4.143,700——
2013-11-25$3.64$4.263,300——
2013-11-22$3.64$4.268,300——
2013-11-21$3.42$4.004,900——
2013-11-20$3.60$4.213,700——
2013-11-19$3.60$4.21300——
2013-11-18$3.54$4.1423,800——
2013-11-15$3.48$4.0716,900——
2013-11-14$3.33$3.9015,000——
2013-11-13$3.43$4.024,800——
2013-11-12$3.46$4.053,600——
2013-11-11$3.31$3.875,800——
2013-11-08$3.35$3.9210,300——
2013-11-07$3.38$3.961,400——
2013-11-06$3.47$4.061,900——
2013-11-05$3.40$3.981,400——
2013-11-04$3.35$3.924,700——
2013-11-01$3.36$3.932,300——
2013-10-31$3.49$4.093,200——
2013-10-30$3.52$4.121,400——
2013-10-29$3.61$4.230——
2013-10-28$3.61$4.235,200——
2013-10-25$3.54$4.1410,500——
2013-10-24$3.36$3.93300——
2013-10-23$3.36$3.931,100——
2013-10-22$3.36$3.932,900——
2013-10-21$3.48$4.074,000——
2013-10-18$3.47$4.064,200——
2013-10-17$3.37$3.954,400——
2013-10-16$3.47$4.063,000——
2013-10-15$3.44$4.035,900——
2013-10-14$3.40$3.986,400——
2013-10-11$3.37$3.953,400——
2013-10-10$3.38$3.9621,200——
2013-10-09$3.55$4.164,300——
2013-10-08$3.64$4.263,400——
2013-10-07$3.52$4.122,800——
2013-10-04$3.59$4.202,600——
2013-10-03$3.55$4.16500——
2013-10-02$3.68$4.31100——
2013-10-01$3.66$4.282,600——
2013-09-30$3.69$4.321,900——
2013-09-27$3.65$4.273,300——
2013-09-26$3.64$4.263,900——
2013-09-25$3.60$4.211,000——
2013-09-24$3.56$4.176,700——
2013-09-23$3.62$4.247,000——
2013-09-20$3.60$4.2114,200——
2013-09-19$3.80$4.453,900——
2013-09-18$3.71$4.340——
2013-09-17$3.71$4.343,000——
2013-09-16$3.66$4.282,400——
2013-09-13$3.66$4.280——
2013-09-12$3.66$4.282,300——
2013-09-11$3.81$4.463,600——
2013-09-10$3.67$4.308,100——
2013-09-09$3.54$4.142,400——
2013-09-06$3.69$4.321,300——
2013-09-05$3.54$4.142,300——
2013-09-04$3.54$4.146,900——
2013-09-03$3.59$4.206,800——
2013-08-30$3.69$4.322,000——
2013-08-29$3.67$4.302,700——
2013-08-28$3.68$4.314,000——
2013-08-27$3.70$4.333,200——
2013-08-26$3.61$4.233,800——
2013-08-23$3.61$4.237,100——
2013-08-22$3.85$4.513,400——
2013-08-21$3.84$4.504,700——
2013-08-20$3.82$4.474,700——
2013-08-19$3.64$4.262,700——
2013-08-16$3.85$4.517,800——
2013-08-15$3.85$4.517,100——
2013-08-14$3.84$4.504,000——
2013-08-13$3.71$4.344,900——
2013-08-12$3.85$4.514,800——
2013-08-09$3.83$4.484,200——
2013-08-08$3.63$4.253,800——
2013-08-07$3.50$4.101,400——
2013-08-06$3.55$4.1614,500——
2013-08-05$3.67$4.307,400——
2013-08-02$3.62$4.24100——
2013-08-01$3.79$4.443,700——
2013-07-31$3.76$4.409,600——
2013-07-30$3.63$4.2511,600——
2013-07-29$3.74$4.385,700——
2013-07-26$3.64$4.261,000——
2013-07-25$3.63$4.252,700——
2013-07-24$3.82$4.4732,800——
2013-07-23$3.84$4.503,300——
2013-07-22$3.62$4.244,700——
2013-07-19$3.70$4.330——
2013-07-18$3.70$4.334,300——
2013-07-17$3.51$4.114,900——
2013-07-16$3.50$4.1020,700——
2013-07-15$3.52$4.125,100——
2013-07-12$3.53$4.137,900——
2013-07-11$3.53$4.139,400——
2013-07-10$3.51$4.111,200——
2013-07-09$3.54$4.144,000——
2013-07-08$3.56$4.174,800——
2013-07-05$3.64$4.267,800——
2013-07-03$3.52$4.129,600——
2013-07-02$3.51$4.114,400——
2013-07-01$3.51$4.1121,900——
2013-06-28$3.58$4.1911,600——
2013-06-27$3.76$4.40600——
2013-06-26$3.79$4.443,400——
2013-06-25$3.67$4.305,100——
2013-06-24$3.53$4.137,300——
2013-06-21$3.60$4.213,400——
2013-06-20$3.64$4.263,700——
2013-06-19$3.83$4.4811,400——
2013-06-18$3.62$4.241,600——
2013-06-17$3.81$4.463,300——
2013-06-14$3.54$4.144,800——
2013-06-13$3.68$4.311,400——
2013-06-12$3.80$4.456,900——
2013-06-11$3.76$4.403,400——
2013-06-10$3.84$4.5015,000——
2013-06-07$3.65$4.273,400——
2013-06-06$3.80$4.455,900——
2013-06-05$3.50$4.1014,200——
2013-06-04$3.56$4.179,600——
2013-06-03$3.40$3.9811,300——
2013-05-31$3.91$4.5816,500——
2013-05-30$3.79$4.446,000——
2013-05-29$3.92$4.597,400——
2013-05-28$3.85$4.517,500——
2013-05-24$3.90$4.579,700——
2013-05-23$3.86$4.5219,000——
2013-05-22$3.76$4.4013,400——
2013-05-21$3.65$4.278,200——
2013-05-20$3.75$4.394,200——
2013-05-17$3.63$4.253,000——
2013-05-16$3.59$4.206,600——
2013-05-15$3.82$4.4710,100——
2013-05-14$3.57$4.1818,500——
2013-05-13$3.94$4.614,700——
2013-05-10$3.80$4.45500——
2013-05-09$3.77$4.417,700——
2013-05-08$4.00$4.685,900——
2013-05-07$4.01$4.6915,800——
2013-05-06$3.89$4.552,500——
2013-05-03$3.93$4.603,400——
2013-05-02$3.93$4.600——
2013-05-01$3.93$4.604,800——
2013-04-30$3.70$4.3311,000——
2013-04-29$3.73$4.3710,000——
2013-04-26$3.99$4.673,000——
2013-04-25$3.81$4.463,100——
2013-04-24$4.11$4.816,500——
2013-04-23$3.87$4.5315,000——
2013-04-22$3.62$4.246,400——
2013-04-19$3.65$4.274,700——
2013-04-18$3.70$4.334,800——
2013-04-17$3.63$4.253,600——
2013-04-16$3.64$4.262,200——
2013-04-15$3.68$4.31100——
2013-04-12$3.70$4.330——
2013-04-11$3.70$4.330——
2013-04-10$3.70$4.337,500——
2013-04-09$3.74$4.3813,600——
2013-04-08$3.92$4.599,400——
2013-04-05$3.99$4.6715,300——
2013-04-04$3.78$4.431,800——
2013-04-03$3.78$4.439,300——
2013-04-02$3.86$4.523,900——
2013-04-01$4.00$4.6824,100——
2013-03-28$3.68$4.317,000——
2013-03-27$3.67$4.305,100——
2013-03-26$3.60$4.218,600——
2013-03-25$3.55$4.165,700——
2013-03-22$3.55$4.1610,200——
2013-03-21$3.54$4.147,500——
2013-03-20$3.59$4.202,200——
2013-03-19$3.52$4.1236,100——
2013-03-18$3.54$4.1419,800——
2013-03-15$3.48$4.0727,100——
2013-03-14$3.62$4.2415,400——
2013-03-13$3.51$4.11125,700——
2013-03-12$3.39$3.978,200——
2013-03-11$3.39$3.978,400——
2013-03-08$3.23$3.7815,900——
2013-03-07$3.31$3.876,600——
2013-03-06$3.38$3.968,200——
2013-03-05$3.35$3.928,300——
2013-03-04$3.34$3.9112,300——
2013-03-01$3.22$3.775,400——
2013-02-28$3.24$3.794,800——
2013-02-27$3.33$3.900——
2013-02-26$3.33$3.902,300——
2013-02-25$3.46$4.059,500——
2013-02-22$3.34$3.913,400——
2013-02-21$3.21$3.767,600——
2013-02-20$3.30$3.864,900——
2013-02-19$3.28$3.844,000——
2013-02-15$3.21$3.760——
2013-02-14$3.21$3.762,600——
2013-02-13$3.23$3.783,200——
2013-02-12$3.27$3.835,700——
2013-02-11$3.36$3.9320,600——
2013-02-08$3.27$3.8324,200——
2013-02-07$3.28$3.847,100——
2013-02-06$3.20$3.752,900——
2013-02-05$3.20$3.756,000——
2013-02-04$3.29$3.855,500——
2013-02-01$3.25$3.805,600——
2013-01-31$3.21$3.769,100——
2013-01-30$3.28$3.840——
2013-01-29$3.28$3.843,700——
2013-01-28$3.31$3.874,700——
2013-01-25$3.24$3.7919,700——
2013-01-24$3.38$3.966,200——
2013-01-23$3.34$3.916,800——
2013-01-22$3.36$3.935,900——
2013-01-18$3.27$3.8313,300——
2013-01-17$3.35$3.926,800——
2013-01-16$3.39$3.978,600——
2013-01-15$3.37$3.952,800——
2013-01-14$3.64$4.265,300——
2013-01-11$3.52$4.125,700——
2013-01-10$3.49$4.098,600——
2013-01-09$3.60$4.2112,400——
2013-01-08$3.44$4.0348,400——
2013-01-07$3.23$3.7811,300——
2013-01-04$3.34$3.914,800——
2013-01-03$3.31$3.878,700——
2013-01-02$3.36$3.9313,700——