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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.84$3.323,400——
2016-12-29$2.85$3.340——
2016-12-28$2.85$3.34100——
2016-12-27$2.85$3.341,300——
2016-12-23$2.90$3.391,700——
2016-12-22$2.85$3.34600——
2016-12-21$2.89$3.38300——
2016-12-20$2.80$3.281,000——
2016-12-19$2.78$3.251,700——
2016-12-16$2.71$3.17300——
2016-12-15$2.82$3.30100——
2016-12-14$2.81$3.29600——
2016-12-13$2.80$3.281,500——
2016-12-12$2.72$3.1813,700——
2016-12-09$2.80$3.289,800——
2016-12-08$3.03$3.551,800——
2016-12-07$3.11$3.643,500——
2016-12-06$3.07$3.591,200——
2016-12-05$3.15$3.692,900——
2016-12-02$2.99$3.50700——
2016-12-01$2.99$3.50900——
2016-11-30$2.99$3.504,200——
2016-11-29$3.03$3.550——
2016-11-28$3.03$3.550——
2016-11-25$3.03$3.550——
2016-11-23$3.03$3.550——
2016-11-22$3.03$3.55200——
2016-11-21$3.03$3.551,800——
2016-11-18$3.02$3.54300——
2016-11-17$3.11$3.641,600——
2016-11-16$3.05$3.57700——
2016-11-15$3.02$3.54900——
2016-11-14$3.19$3.734,500——
2016-11-11$3.06$3.580——
2016-11-10$3.06$3.580——
2016-11-09$3.06$3.580——
2016-11-08$3.06$3.58700——
2016-11-07$3.21$3.760——
2016-11-04$3.21$3.76200——
2016-11-03$3.21$3.764,900——
2016-11-02$3.33$3.900——
2016-11-01$3.33$3.90200——
2016-10-31$3.49$4.090——
2016-10-28$3.49$4.090——
2016-10-27$3.49$4.090——
2016-10-26$3.49$4.093,400——
2016-10-25$3.50$4.1015,700——
2016-10-24$3.29$3.854,700——
2016-10-21$3.15$3.690——
2016-10-20$3.15$3.69800——
2016-10-19$3.15$3.692,500——
2016-10-18$3.25$3.809,400——
2016-10-17$3.25$3.80700——
2016-10-14$3.19$3.73200——
2016-10-13$3.21$3.765,200——
2016-10-12$3.15$3.690——
2016-10-11$3.15$3.6910,600——
2016-10-10$3.13$3.662,300——
2016-10-07$3.07$3.59200——
2016-10-06$3.00$3.51700——
2016-10-05$3.00$3.512,800——
2016-10-04$3.00$3.511,800——
2016-10-03$3.00$3.51900——
2016-09-30$3.01$3.522,700——
2016-09-29$2.97$3.482,500——
2016-09-28$3.07$3.590——
2016-09-27$3.07$3.590——
2016-09-26$3.07$3.59500——
2016-09-23$3.02$3.54600——
2016-09-22$3.11$3.642,500——
2016-09-21$3.04$3.560——
2016-09-20$3.04$3.56700——
2016-09-19$3.02$3.541,000——
2016-09-16$3.12$3.651,400——
2016-09-15$3.08$3.61800——
2016-09-14$3.02$3.54100——
2016-09-13$3.02$3.541,400——
2016-09-12$3.02$3.54300——
2016-09-09$3.03$3.55800——
2016-09-08$3.04$3.56100——
2016-09-07$3.08$3.611,500——
2016-09-06$3.04$3.56800——
2016-09-02$3.08$3.611,700——
2016-09-01$3.04$3.56200——
2016-08-31$3.13$3.660——
2016-08-30$3.13$3.66300——
2016-08-29$3.15$3.695,000——
2016-08-26$3.01$3.524,300——
2016-08-25$2.89$3.380——
2016-08-24$2.89$3.381,400——
2016-08-23$3.00$3.51700——
2016-08-22$2.78$3.2511,700——
2016-08-19$2.90$3.394,000——
2016-08-18$2.90$3.391,400——
2016-08-17$2.90$3.391,400——
2016-08-16$2.95$3.45100——
2016-08-15$2.95$3.45100——
2016-08-12$2.95$3.45500——
2016-08-11$2.95$3.45400——
2016-08-10$3.00$3.51100——
2016-08-09$3.00$3.51100——
2016-08-08$2.91$3.4110,800——
2016-08-05$2.92$3.4211,500——
2016-08-04$2.94$3.441,900——
2016-08-03$2.95$3.45100——
2016-08-02$2.99$3.50200——
2016-08-01$2.99$3.501,000——
2016-07-29$2.99$3.501,300——
2016-07-28$2.99$3.5022,300——
2016-07-27$2.86$3.353,000——
2016-07-26$2.91$3.411,200——
2016-07-25$2.91$3.410——
2016-07-22$2.91$3.410——
2016-07-21$2.91$3.41300——
2016-07-20$2.90$3.390——
2016-07-19$2.90$3.392,500——
2016-07-18$2.90$3.3910,400——
2016-07-15$2.92$3.423,800——
2016-07-14$2.80$3.283,600——
2016-07-13$2.79$3.279,000——
2016-07-12$2.91$3.416,200——
2016-07-11$2.78$3.257,100——
2016-07-08$2.86$3.353,200——
2016-07-07$2.76$3.234,500——
2016-07-06$2.85$3.348,800——
2016-07-05$2.72$3.1821,100——
2016-07-01$2.83$3.319,400——
2016-06-30$2.91$3.413,400——
2016-06-29$2.96$3.478,100——
2016-06-28$3.00$3.511,500——
2016-06-27$3.04$3.563,400——
2016-06-24$3.08$3.613,500——
2016-06-23$3.06$3.587,200——
2016-06-22$2.98$3.4914,300——
2016-06-21$3.05$3.572,500——
2016-06-20$3.02$3.5412,600——
2016-06-17$2.79$3.27174,900——
2016-06-16$2.77$3.2443,500——
2016-06-15$2.64$3.0918,000——
2016-06-14$2.65$3.1018,300——
2016-06-13$2.66$3.1118,200——
2016-06-10$2.65$3.1024,700——
2016-06-09$2.68$3.1414,700——
2016-06-08$2.87$3.3625,700——
2016-06-07$2.79$3.2718,300——
2016-06-06$3.01$3.5225,100——
2016-06-03$3.14$3.685,500——
2016-06-02$3.13$3.66800——
2016-06-01$3.04$3.564,000——
2016-05-31$2.94$3.441,100——
2016-05-27$2.81$3.293,400——
2016-05-26$2.73$3.2022,100——
2016-05-25$2.83$3.3112,800——
2016-05-24$3.00$3.518,200——
2016-05-23$3.10$3.631,900——
2016-05-20$3.12$3.651,300——
2016-05-19$3.18$3.722,300——
2016-05-18$3.04$3.562,000——
2016-05-17$3.10$3.633,500——
2016-05-16$3.11$3.642,600——
2016-05-13$3.00$3.510——
2016-05-12$3.00$3.51600——
2016-05-11$3.00$3.510——
2016-05-10$3.00$3.510——
2016-05-09$3.00$3.51600——
2016-05-06$3.02$3.541,100——
2016-05-05$3.00$3.512,100——
2016-05-04$3.00$3.516,300——
2016-05-03$3.01$3.5210,200——
2016-05-02$2.99$3.5010,500——
2016-04-29$3.01$3.524,900——
2016-04-28$3.00$3.513,800——
2016-04-27$3.00$3.513,000——
2016-04-26$3.02$3.544,300——
2016-04-25$3.12$3.65700——
2016-04-22$3.03$3.55400——
2016-04-21$3.01$3.521,300——
2016-04-20$3.11$3.641,600——
2016-04-19$3.10$3.631,800——
2016-04-18$3.11$3.641,400——
2016-04-15$3.11$3.645,600——
2016-04-14$3.10$3.63700——
2016-04-13$3.15$3.693,300——
2016-04-12$3.16$3.702,100——
2016-04-11$3.23$3.782,100——
2016-04-08$3.18$3.72300——
2016-04-07$3.15$3.690——
2016-04-06$3.15$3.690——
2016-04-05$3.15$3.690——
2016-04-04$3.15$3.69500——
2016-04-01$3.16$3.702,800——
2016-03-31$3.00$3.511,200——
2016-03-30$3.15$3.690——
2016-03-29$3.15$3.69800——
2016-03-28$3.04$3.560——
2016-03-24$3.04$3.560——
2016-03-23$3.04$3.56200——
2016-03-22$3.20$3.75200——
2016-03-21$3.16$3.70700——
2016-03-18$3.15$3.69500——
2016-03-17$3.15$3.69400——
2016-03-16$3.15$3.69300——
2016-03-15$3.14$3.68200——
2016-03-14$3.10$3.631,500——
2016-03-11$3.05$3.576,900——
2016-03-10$3.09$3.620——
2016-03-09$3.09$3.62600——
2016-03-08$3.09$3.62100——
2016-03-07$3.01$3.522,400——
2016-03-04$3.00$3.51500——
2016-03-03$2.99$3.503,500——
2016-03-02$3.06$3.581,100——
2016-03-01$3.02$3.54100——
2016-02-29$3.10$3.631,500——
2016-02-26$3.09$3.62300——
2016-02-25$3.01$3.52300——
2016-02-24$3.09$3.621,400——
2016-02-23$3.01$3.52800——
2016-02-22$3.01$3.521,700——
2016-02-19$3.02$3.542,000——
2016-02-18$3.01$3.523,600——
2016-02-17$2.90$3.3919,800——
2016-02-16$3.01$3.52400——
2016-02-12$3.04$3.565,600——
2016-02-11$3.01$3.521,900——
2016-02-10$3.01$3.523,200——
2016-02-09$3.01$3.520——
2016-02-08$3.01$3.521,200——
2016-02-05$3.10$3.630——
2016-02-04$3.10$3.632,900——
2016-02-03$3.00$3.511,800——
2016-02-02$3.04$3.564,700——
2016-02-01$3.05$3.576,300——
2016-01-29$3.04$3.561,800——
2016-01-28$3.01$3.526,100——
2016-01-27$3.10$3.630——
2016-01-26$3.10$3.635,100——
2016-01-25$3.02$3.541,900——
2016-01-22$3.07$3.590——
2016-01-21$3.07$3.59200——
2016-01-20$3.04$3.562,000——
2016-01-19$3.10$3.633,600——
2016-01-15$3.12$3.65600——
2016-01-14$3.18$3.721,300——
2016-01-13$3.20$3.754,700——
2016-01-12$3.26$3.823,300——
2016-01-11$3.40$3.983,100——
2016-01-08$3.27$3.83200——
2016-01-07$3.38$3.963,900——
2016-01-06$3.48$4.0727,100——
2016-01-05$3.20$3.7511,500——
2016-01-04$3.10$3.634,000——