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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.63$28.8347,500——
2020-12-30$24.45$28.6272,900——
2020-12-29$22.89$26.8056,800——
2020-12-28$23.10$27.0464,600——
2020-12-24$24.01$28.1125,500——
2020-12-23$26.41$30.9248,300——
2020-12-22$28.25$33.0776,200——
2020-12-21$26.93$31.5386,400——
2020-12-18$26.23$30.71105,400——
2020-12-17$24.53$28.7251,600——
2020-12-16$20.23$23.6839,200——
2020-12-15$21.37$25.0222,800——
2020-12-14$19.96$23.3740,800——
2020-12-11$21.63$25.3263,200——
2020-12-10$20.15$23.5931,700——
2020-12-09$19.36$22.6624,900——
2020-12-08$18.46$21.6137,700——
2020-12-07$17.42$20.3930,400——
2020-12-04$17.40$20.3725,100——
2020-12-03$16.39$19.1913,500——
2020-12-02$15.71$18.3911,300——
2020-12-01$15.51$18.1613,800——
2020-11-30$15.00$17.5613,700——
2020-11-27$15.69$18.375,800——
2020-11-25$15.63$18.3012,400——
2020-11-24$15.67$18.3438,100——
2020-11-23$14.83$17.369,200——
2020-11-20$14.81$17.349,700——
2020-11-19$14.32$16.7611,600——
2020-11-18$14.52$17.0022,000——
2020-11-17$16.21$18.9817,000——
2020-11-16$16.29$19.0738,200——
2020-11-13$14.50$16.974,600——
2020-11-12$13.53$15.8412,500——
2020-11-11$15.30$17.9111,300——
2020-11-10$15.24$17.8418,100——
2020-11-09$14.47$16.9420,200——
2020-11-06$13.43$15.726,500——
2020-11-05$13.76$16.1110,700——
2020-11-04$13.05$15.282,800——
2020-11-03$13.49$15.798,800——
2020-11-02$12.40$14.5213,100——
2020-10-30$11.45$13.406,600——
2020-10-29$11.56$13.536,300——
2020-10-28$11.93$13.979,200——
2020-10-27$12.20$14.285,900——
2020-10-26$12.22$14.318,900——
2020-10-23$12.36$14.473,100——
2020-10-22$12.31$14.415,900——
2020-10-21$12.42$14.543,100——
2020-10-20$12.58$14.734,000——
2020-10-19$12.04$14.093,800——
2020-10-16$12.11$14.1817,300——
2020-10-15$12.83$15.023,900——
2020-10-14$12.65$14.814,300——
2020-10-13$13.25$15.512,800——
2020-10-12$13.67$16.009,600——
2020-10-09$13.67$16.0011,000——
2020-10-08$13.71$16.056,000——
2020-10-07$13.58$15.905,300——
2020-10-06$13.12$15.365,800——
2020-10-05$13.30$15.574,800——
2020-10-02$12.73$14.908,700——
2020-10-01$12.67$14.835,800——
2020-09-30$11.90$13.93800——
2020-09-29$12.04$14.094,100——
2020-09-28$12.09$14.158,100——
2020-09-25$12.27$14.362,800——
2020-09-24$12.38$14.4910,400——
2020-09-23$13.20$15.456,700——
2020-09-22$13.47$15.776,500——
2020-09-21$13.30$15.5712,300——
2020-09-18$12.90$15.1034,000——
2020-09-17$13.70$16.045,900——
2020-09-16$13.69$16.0315,800——
2020-09-15$11.99$14.046,300——
2020-09-14$12.07$14.137,600——
2020-09-11$11.34$13.289,300——
2020-09-10$11.42$13.377,700——
2020-09-09$11.33$13.2616,600——
2020-09-08$11.33$13.2615,300——
2020-09-04$10.19$11.9311,900——
2020-09-03$9.82$11.5015,700——
2020-09-02$9.82$11.506,900——
2020-09-01$9.49$11.1112,200——
2020-08-31$8.50$9.959,100——
2020-08-28$8.85$10.367,800——
2020-08-27$8.88$10.409,100——
2020-08-26$9.04$10.5812,400——
2020-08-25$9.19$10.769,000——
2020-08-24$9.44$11.056,700——
2020-08-21$9.70$11.3617,700——
2020-08-20$9.27$10.8528,500——
2020-08-19$8.92$10.443,100——
2020-08-18$8.65$10.1311,300——
2020-08-17$8.58$10.0419,200——
2020-08-14$8.00$9.374,900——
2020-08-13$7.99$9.358,200——
2020-08-12$7.91$9.2615,200——
2020-08-11$7.82$9.1510,000——
2020-08-10$7.82$9.1511,800——
2020-08-07$7.90$9.257,000——
2020-08-06$7.96$9.3215,600——
2020-08-05$8.07$9.459,700——
2020-08-04$8.24$9.652,000——
2020-08-03$8.23$9.637,500——
2020-07-31$8.17$9.565,500——
2020-07-30$8.39$9.8214,700——
2020-07-29$8.22$9.6210,600——
2020-07-28$8.68$10.169,000——
2020-07-27$9.41$11.024,200——
2020-07-24$9.23$10.8113,000——
2020-07-23$9.90$11.5918,200——
2020-07-22$10.11$11.845,000——
2020-07-21$10.26$12.016,500——
2020-07-20$9.71$11.375,400——
2020-07-17$9.94$11.644,700——
2020-07-16$10.50$12.297,000——
2020-07-15$10.63$12.4411,800——
2020-07-14$10.03$11.743,800——
2020-07-13$9.55$11.189,900——
2020-07-10$10.21$11.958,400——
2020-07-09$9.95$11.6523,200——
2020-07-08$10.49$12.2811,000——
2020-07-07$10.60$12.4115,000——
2020-07-06$11.36$13.3016,200——
2020-07-02$10.87$12.7211,400——
2020-07-01$10.29$12.0544,200——
2020-06-30$10.34$12.1023,000——
2020-06-29$10.65$12.4752,000——
2020-06-26$12.01$14.06472,900——
2020-06-25$13.30$15.5752,000——
2020-06-24$14.70$17.2140,500——
2020-06-23$13.42$15.7112,700——
2020-06-22$13.30$15.5725,100——
2020-06-19$12.70$14.8717,400——
2020-06-18$12.00$14.0516,000——
2020-06-17$13.55$15.866,000——
2020-06-16$13.74$16.0812,400——
2020-06-15$12.00$14.0522,500——
2020-06-12$11.41$13.3612,700——
2020-06-11$12.00$14.0517,100——
2020-06-10$12.15$14.2233,500——
2020-06-09$13.15$15.3920,000——
2020-06-08$13.37$15.6541,700——
2020-06-05$15.00$17.5635,200——
2020-06-04$14.70$17.2121,200——
2020-06-03$14.77$17.2914,300——
2020-06-02$14.90$17.449,900——
2020-06-01$14.79$17.3117,100——
2020-05-29$14.50$16.9711,800——
2020-05-28$13.85$16.2111,000——
2020-05-27$14.62$17.117,300——
2020-05-26$13.96$16.3422,700——
2020-05-22$13.80$16.1517,900——
2020-05-21$13.74$16.0817,500——
2020-05-20$14.67$17.1731,000——
2020-05-19$13.89$16.2648,800——
2020-05-18$15.22$17.8230,400——
2020-05-15$13.74$16.0815,900——
2020-05-14$13.48$15.7818,100——
2020-05-13$15.89$18.6020,500——
2020-05-12$17.00$19.9024,700——
2020-05-11$17.34$20.3025,700——
2020-05-08$17.68$20.7029,600——
2020-05-07$17.43$20.4019,600——
2020-05-06$16.60$19.4316,200——
2020-05-05$17.90$20.9536,400——
2020-05-04$16.64$19.4819,700——
2020-05-01$15.50$18.158,200——
2020-04-30$16.10$18.8512,000——
2020-04-29$16.00$18.7335,500——
2020-04-28$14.85$17.3816,700——
2020-04-27$13.50$15.808,700——
2020-04-24$12.76$14.946,800——
2020-04-23$12.35$14.4634,900——
2020-04-22$10.55$12.356,000——
2020-04-21$10.74$12.5712,700——
2020-04-20$9.90$11.5911,400——
2020-04-17$11.00$12.8811,100——
2020-04-16$11.02$12.907,100——
2020-04-15$11.17$13.083,800——
2020-04-14$11.05$12.948,700——
2020-04-13$10.64$12.466,800——
2020-04-09$11.50$13.4612,100——
2020-04-08$11.65$13.6415,100——
2020-04-07$10.39$12.166,500——
2020-04-06$9.78$11.4516,700——
2020-04-03$9.08$10.6317,200——
2020-04-02$9.22$10.796,300——
2020-04-01$9.11$10.6614,800——
2020-03-31$9.92$11.6126,900——
2020-03-30$10.20$11.9413,300——
2020-03-27$10.03$11.7422,600——
2020-03-26$9.60$11.2437,500——
2020-03-25$10.77$12.6142,400——
2020-03-24$8.38$9.8142,200——
2020-03-23$6.15$7.2018,000——
2020-03-20$5.49$6.4338,800——
2020-03-19$5.35$6.2633,200——
2020-03-18$5.42$6.3449,600——
2020-03-17$6.40$7.4980,000——
2020-03-16$7.68$8.9941,500——
2020-03-13$9.65$11.3060,800——
2020-03-12$7.80$9.1330,500——
2020-03-11$10.98$12.8518,000——
2020-03-10$12.20$14.2814,500——
2020-03-09$12.30$14.4021,800——
2020-03-06$13.89$16.2621,800——
2020-03-05$14.14$16.5519,500——
2020-03-04$14.12$16.5311,100——
2020-03-03$13.17$15.4224,600——
2020-03-02$12.62$14.7728,600——
2020-02-28$13.00$15.2230,400——
2020-02-27$13.31$15.5851,100——
2020-02-26$13.84$16.2052,600——
2020-02-25$14.04$16.4453,000——
2020-02-24$14.70$17.2147,500——
2020-02-21$15.00$17.5622,100——
2020-02-20$15.21$17.8165,200——
2020-02-19$12.91$15.1187,400——
2020-02-18$11.74$13.7434,500——
2020-02-14$11.28$13.2056,000——
2020-02-13$12.65$14.81162,300——
2020-02-12$12.39$14.50131,400——
2020-02-11$17.00$19.9069,900——
2020-02-10$16.40$19.20117,800——
2020-02-07$16.32$19.1065,800——
2020-02-06$15.84$18.5463,700——
2020-02-05$14.94$17.4964,900——
2020-02-04$14.03$16.4224,200——
2020-02-03$13.58$15.9045,600——
2020-01-31$13.96$16.3417,700——
2020-01-30$13.60$15.9235,100——
2020-01-29$13.77$16.1265,600——
2020-01-28$12.95$15.1631,600——
2020-01-27$13.24$15.5047,200——
2020-01-24$12.74$14.9125,900——
2020-01-23$12.99$15.2124,900——
2020-01-22$12.71$14.8857,000——
2020-01-21$12.82$15.0162,800——
2020-01-17$11.79$13.8042,800——
2020-01-16$11.45$13.4028,800——
2020-01-15$10.98$12.8518,800——
2020-01-14$10.98$12.8519,400——
2020-01-13$10.60$12.4131,100——
2020-01-10$10.16$11.8910,000——
2020-01-09$9.62$11.269,700——
2020-01-08$9.60$11.244,200——
2020-01-07$9.60$11.248,300——
2020-01-06$9.50$11.124,900——
2020-01-03$9.32$10.9113,200——
2020-01-02$9.14$10.707,200——