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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$71.32$83.4969,600——
2021-12-30$72.47$84.8493,900——
2021-12-29$69.07$80.86177,700——
2021-12-28$70.73$82.8097,700——
2021-12-27$71.53$83.7461,400——
2021-12-23$67.76$79.3268,100——
2021-12-22$65.87$77.1173,300——
2021-12-21$64.20$75.1672,100——
2021-12-20$60.59$70.9380,200——
2021-12-17$61.46$71.95178,400——
2021-12-16$59.66$69.84106,600——
2021-12-15$61.42$71.90101,100——
2021-12-14$58.96$69.0293,900——
2021-12-13$58.45$68.4283,900——
2021-12-10$59.27$69.3856,000——
2021-12-09$58.39$68.3584,800——
2021-12-08$58.35$68.3147,100——
2021-12-07$59.09$69.17152,600——
2021-12-06$56.86$66.56206,200——
2021-12-03$56.39$66.01114,700——
2021-12-02$61.08$71.5076,300——
2021-12-01$59.39$69.5296,200——
2021-11-30$59.43$69.57266,200——
2021-11-29$62.56$73.24103,100——
2021-11-26$62.73$73.4345,000——
2021-11-24$64.80$75.8681,700——
2021-11-23$66.12$77.40107,400——
2021-11-22$67.06$78.50117,300——
2021-11-19$67.65$79.1993,900——
2021-11-18$69.30$81.13182,300——
2021-11-17$75.27$88.1166,000——
2021-11-16$75.13$87.95112,900——
2021-11-15$75.81$88.75148,000——
2021-11-12$78.43$91.81247,800——
2021-11-11$82.46$96.5372,800——
2021-11-10$78.29$91.65114,800——
2021-11-09$84.83$99.31126,600——
2021-11-08$80.50$94.24149,800——
2021-11-05$85.44$100.02110,100——
2021-11-04$81.40$95.29181,800——
2021-11-03$87.34$102.24152,200——
2021-11-02$83.17$97.36138,900——
2021-11-01$82.17$96.19215,000——
2021-10-29$77.49$90.71211,800——
2021-10-28$73.48$86.02108,100——
2021-10-27$70.58$82.6296,600——
2021-10-26$71.82$84.08107,700——
2021-10-25$70.34$82.34151,500——
2021-10-22$70.48$82.51108,400——
2021-10-21$67.62$79.16125,400——
2021-10-20$68.58$80.2884,200——
2021-10-19$65.68$76.89123,200——
2021-10-18$66.84$78.25150,200——
2021-10-15$62.30$72.9394,500——
2021-10-14$60.90$71.2990,400——
2021-10-13$59.49$69.6454,500——
2021-10-12$58.50$68.4868,400——
2021-10-11$54.50$63.8028,100——
2021-10-08$54.30$63.5751,100——
2021-10-07$56.43$66.0674,500——
2021-10-06$55.12$64.5385,700——
2021-10-05$54.51$63.8141,700——
2021-10-04$53.14$62.2143,400——
2021-10-01$54.49$63.7944,400——
2021-09-30$53.06$62.11125,200——
2021-09-29$52.10$60.9944,600——
2021-09-28$51.99$60.8642,500——
2021-09-27$53.75$62.9238,900——
2021-09-24$51.77$60.6050,500——
2021-09-23$52.20$61.1173,300——
2021-09-22$51.85$60.7061,000——
2021-09-21$50.67$59.32107,400——
2021-09-20$48.41$56.6791,400——
2021-09-17$49.30$57.71176,300——
2021-09-16$50.14$58.7073,700——
2021-09-15$51.78$60.6293,100——
2021-09-14$51.25$60.0086,100——
2021-09-13$52.98$62.02111,100——
2021-09-10$54.14$63.3836,900——
2021-09-09$54.94$64.3241,500——
2021-09-08$55.97$65.52120,600——
2021-09-07$57.77$67.6387,400——
2021-09-03$59.95$70.1853,200——
2021-09-02$60.53$70.8665,000——
2021-09-01$60.49$70.81175,800——
2021-08-31$64.20$75.16224,100——
2021-08-30$58.82$68.86121,000——
2021-08-27$56.95$66.67133,800——
2021-08-26$52.84$61.8632,400——
2021-08-25$52.64$61.6271,600——
2021-08-24$52.83$61.8583,000——
2021-08-23$50.75$59.4176,100——
2021-08-20$49.08$57.4658,300——
2021-08-19$46.47$54.4041,800——
2021-08-18$47.59$55.7178,400——
2021-08-17$50.79$59.46131,100——
2021-08-16$48.02$56.21100,700——
2021-08-13$45.86$53.6964,500——
2021-08-12$46.61$54.5648,100——
2021-08-11$47.25$55.3137,600——
2021-08-10$47.41$55.5026,000——
2021-08-09$47.43$55.5246,300——
2021-08-06$47.50$55.6151,300——
2021-08-05$47.32$55.4053,900——
2021-08-04$46.74$54.72105,600——
2021-08-03$44.85$52.5045,800——
2021-08-02$44.04$51.5615,500——
2021-07-30$43.48$50.9017,500——
2021-07-29$44.91$52.5732,800——
2021-07-28$44.12$51.6528,500——
2021-07-27$42.93$50.2630,200——
2021-07-26$43.64$51.0938,600——
2021-07-23$44.57$52.1829,100——
2021-07-22$43.76$51.2328,300——
2021-07-21$44.60$52.2149,000——
2021-07-20$42.86$50.1753,700——
2021-07-19$40.00$46.8352,900——
2021-07-16$41.74$48.8629,100——
2021-07-15$43.47$50.8955,600——
2021-07-14$44.29$51.8555,000——
2021-07-13$43.82$51.3046,400——
2021-07-12$43.99$51.5040,900——
2021-07-09$42.80$50.1026,300——
2021-07-08$40.85$47.8243,800——
2021-07-07$42.52$49.7849,200——
2021-07-06$41.12$48.1445,300——
2021-07-02$41.65$48.7622,900——
2021-07-01$41.66$48.7755,100——
2021-06-30$39.70$46.47267,000——
2021-06-29$43.98$51.4943,300——
2021-06-28$42.99$50.3386,800——
2021-06-25$42.28$49.5080,600——
2021-06-24$38.38$44.9346,100——
2021-06-23$37.18$43.5235,400——
2021-06-22$37.20$43.5533,800——
2021-06-21$37.88$44.3462,400——
2021-06-18$37.15$43.49204,000——
2021-06-17$41.43$48.5073,700——
2021-06-16$40.96$47.9526,500——
2021-06-15$39.50$46.2435,500——
2021-06-14$40.00$46.8361,200——
2021-06-11$39.05$45.7127,100——
2021-06-10$37.98$44.4632,900——
2021-06-09$39.17$45.8565,900——
2021-06-08$39.25$45.9522,000——
2021-06-07$38.55$45.1323,900——
2021-06-04$38.20$44.7213,400——
2021-06-03$38.70$45.3024,000——
2021-06-02$38.15$44.6634,900——
2021-06-01$40.00$46.8334,700——
2021-05-28$39.61$46.3715,200——
2021-05-27$39.68$46.4514,800——
2021-05-26$39.81$46.6021,300——
2021-05-25$39.07$45.7440,100——
2021-05-24$38.33$44.8758,700——
2021-05-21$39.26$45.9661,700——
2021-05-20$37.24$43.5953,400——
2021-05-19$36.99$43.3047,300——
2021-05-18$34.91$40.8752,200——
2021-05-17$32.79$38.3958,300——
2021-05-14$29.74$34.8222,900——
2021-05-13$29.47$34.5048,700——
2021-05-12$28.84$33.7639,500——
2021-05-11$29.49$34.5237,800——
2021-05-10$29.68$34.7486,300——
2021-05-07$34.23$40.0733,200——
2021-05-06$32.94$38.5624,100——
2021-05-05$32.33$37.8537,300——
2021-05-04$32.03$37.5030,700——
2021-05-03$31.59$36.9847,400——
2021-04-30$31.26$36.5932,000——
2021-04-29$31.56$36.9536,000——
2021-04-28$32.01$37.4720,300——
2021-04-27$31.74$37.1648,000——
2021-04-26$32.34$37.8659,300——
2021-04-23$34.95$40.9135,500——
2021-04-22$34.74$40.6737,500——
2021-04-21$35.11$41.1042,400——
2021-04-20$34.00$39.8084,000——
2021-04-19$34.97$40.94156,200——
2021-04-16$32.39$37.9263,800——
2021-04-15$29.93$35.0431,100——
2021-04-14$28.59$33.4713,200——
2021-04-13$28.29$33.1222,100——
2021-04-12$27.99$32.7730,000——
2021-04-09$28.46$33.3229,800——
2021-04-08$28.18$32.9949,400——
2021-04-07$27.26$31.9129,900——
2021-04-06$27.93$32.7029,500——
2021-04-05$28.25$33.0747,700——
2021-04-01$30.42$35.6131,100——
2021-03-31$30.33$35.51112,200——
2021-03-30$27.71$32.4468,700——
2021-03-29$26.19$30.6687,400——
2021-03-26$26.56$31.0923,600——
2021-03-25$27.14$31.77108,900——
2021-03-24$26.51$31.0389,600——
2021-03-23$27.92$32.68100,900——
2021-03-22$30.62$35.85122,000——
2021-03-19$29.85$34.9479,300——
2021-03-18$29.81$34.9041,700——
2021-03-17$31.54$36.9278,000——
2021-03-16$29.50$34.5343,400——
2021-03-15$30.70$35.9454,600——
2021-03-12$32.53$38.0831,200——
2021-03-11$32.50$38.0533,800——
2021-03-10$31.71$37.1230,300——
2021-03-09$30.65$35.8834,600——
2021-03-08$28.94$33.8834,700——
2021-03-05$28.83$33.7537,700——
2021-03-04$27.50$32.1958,200——
2021-03-03$27.82$32.57101,300——
2021-03-02$27.20$31.8473,400——
2021-03-01$27.10$31.72102,600——
2021-02-26$26.28$30.7665,200——
2021-02-25$26.39$30.8974,800——
2021-02-24$27.54$32.2454,600——
2021-02-23$28.89$33.82103,200——
2021-02-22$33.07$38.71147,600——
2021-02-19$32.38$37.9166,800——
2021-02-18$30.82$36.0842,800——
2021-02-17$30.56$35.7881,300——
2021-02-16$29.23$34.2241,500——
2021-02-12$28.27$33.0928,000——
2021-02-11$27.91$32.6741,500——
2021-02-10$27.40$32.0831,300——
2021-02-09$27.26$31.9136,400——
2021-02-08$28.05$32.8459,000——
2021-02-05$29.88$34.9819,700——
2021-02-04$29.82$34.9152,000——
2021-02-03$29.53$34.5752,900——
2021-02-02$28.50$33.3635,200——
2021-02-01$27.28$31.9453,500——
2021-01-29$25.73$30.1239,500——
2021-01-28$26.87$31.4685,600——
2021-01-27$24.07$28.1849,800——
2021-01-26$25.51$29.8653,700——
2021-01-25$25.53$29.8984,700——
2021-01-22$26.46$30.9881,000——
2021-01-21$25.50$29.8553,000——
2021-01-20$25.59$29.96119,300——
2021-01-19$25.11$29.3958,100——
2021-01-15$24.16$28.2848,100——
2021-01-14$24.00$28.1031,800——
2021-01-13$23.23$27.1928,200——
2021-01-12$23.89$27.9735,600——
2021-01-11$23.21$27.1749,100——
2021-01-08$23.86$27.9357,500——
2021-01-07$24.91$29.1659,200——
2021-01-06$24.61$28.8145,500——
2021-01-05$24.51$28.6928,600——
2021-01-04$22.62$26.4868,200——