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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.67$45.2753,500——
2023-12-28$38.69$45.2913,100——
2023-12-27$38.70$45.3015,900——
2023-12-26$38.73$45.3416,600——
2023-12-22$36.82$43.108,000——
2023-12-21$36.17$42.34100,200——
2023-12-20$36.59$42.8315,200——
2023-12-19$36.98$43.298,800——
2023-12-18$35.68$41.7717,400——
2023-12-15$35.45$41.5047,800——
2023-12-14$35.18$41.1823,100——
2023-12-13$32.73$38.3234,900——
2023-12-12$31.52$36.905,700——
2023-12-11$31.78$37.207,500——
2023-12-08$31.95$37.4012,900——
2023-12-07$31.50$36.8811,800——
2023-12-06$30.89$36.1614,500——
2023-12-05$30.74$35.997,300——
2023-12-04$32.15$37.6435,000——
2023-12-01$31.32$36.6633,800——
2023-11-30$30.87$36.149,500——
2023-11-29$30.81$36.0723,300——
2023-11-28$30.80$36.0612,300——
2023-11-27$30.69$35.9316,000——
2023-11-24$31.06$36.368,300——
2023-11-22$30.91$36.185,500——
2023-11-21$30.32$35.495,900——
2023-11-20$31.19$36.5110,100——
2023-11-17$30.90$36.1712,500——
2023-11-16$30.84$36.1020,100——
2023-11-15$31.41$36.7729,100——
2023-11-14$32.79$38.3911,600——
2023-11-13$30.13$35.274,800——
2023-11-10$30.86$36.137,200——
2023-11-09$30.53$35.7419,400——
2023-11-08$31.80$37.2322,300——
2023-11-07$31.28$36.6211,400——
2023-11-06$30.89$36.1626,500——
2023-11-03$30.00$35.1242,900——
2023-11-02$29.71$34.7823,800——
2023-11-01$28.82$33.7421,700——
2023-10-31$29.26$34.2511,000——
2023-10-30$28.97$33.9111,400——
2023-10-27$28.64$33.533,600——
2023-10-26$28.41$33.2618,200——
2023-10-25$27.48$32.1720,600——
2023-10-24$28.70$33.6015,300——
2023-10-23$29.00$33.9512,100——
2023-10-20$29.37$34.3811,800——
2023-10-19$29.50$34.5312,400——
2023-10-18$30.22$35.3816,500——
2023-10-17$30.79$36.0426,700——
2023-10-16$30.19$35.3439,100——
2023-10-13$28.19$33.0030,600——
2023-10-12$30.09$35.2218,900——
2023-10-11$29.60$34.6517,100——
2023-10-10$29.43$34.4530,400——
2023-10-09$29.44$34.4619,000——
2023-10-06$29.39$34.4120,700——
2023-10-05$29.55$34.5953,300——
2023-10-04$30.13$35.2715,000——
2023-10-03$28.48$33.3415,900——
2023-10-02$29.41$34.435,800——
2023-09-29$30.31$35.4811,500——
2023-09-28$30.33$35.516,800——
2023-09-27$30.39$35.5810,900——
2023-09-26$30.40$35.5915,500——
2023-09-25$30.59$35.818,100——
2023-09-22$29.87$34.9710,800——
2023-09-21$28.81$33.7325,200——
2023-09-20$28.32$33.157,500——
2023-09-19$29.01$33.967,600——
2023-09-18$29.60$34.659,100——
2023-09-15$30.78$36.0327,200——
2023-09-14$32.07$37.544,000——
2023-09-13$31.43$36.799,300——
2023-09-12$32.40$37.937,100——
2023-09-11$32.50$38.057,200——
2023-09-08$32.66$38.2312,500——
2023-09-07$32.62$38.1943,800——
2023-09-06$32.74$38.3325,200——
2023-09-05$33.20$38.878,900——
2023-09-01$34.61$40.528,600——
2023-08-31$34.90$40.8618,900——
2023-08-30$34.99$40.9611,900——
2023-08-29$35.30$41.3221,500——
2023-08-28$34.24$40.087,500——
2023-08-25$34.50$40.398,100——
2023-08-24$35.06$41.046,900——
2023-08-23$35.39$41.4312,500——
2023-08-22$34.50$40.3911,100——
2023-08-21$35.01$40.989,400——
2023-08-18$34.68$40.6025,000——
2023-08-17$33.72$39.4724,100——
2023-08-16$34.05$39.8616,100——
2023-08-15$35.74$41.8410,800——
2023-08-14$35.80$41.9115,500——
2023-08-11$35.78$41.8915,400——
2023-08-10$37.17$43.5110,900——
2023-08-09$35.36$41.3921,200——
2023-08-08$35.87$41.9923,100——
2023-08-07$38.31$44.8522,000——
2023-08-04$37.94$44.417,200——
2023-08-03$38.01$44.507,300——
2023-08-02$37.70$44.1319,300——
2023-08-01$39.52$46.2613,400——
2023-07-31$40.70$47.6515,100——
2023-07-28$40.02$46.8519,100——
2023-07-27$39.58$46.3319,000——
2023-07-26$40.03$46.868,700——
2023-07-25$40.42$47.329,700——
2023-07-24$41.01$48.017,900——
2023-07-21$40.53$47.4512,500——
2023-07-20$41.75$48.8711,400——
2023-07-19$42.57$49.839,100——
2023-07-18$42.68$49.9630,500——
2023-07-17$42.44$49.6819,700——
2023-07-14$42.03$49.2029,000——
2023-07-13$42.07$49.2514,600——
2023-07-12$40.97$47.9610,000——
2023-07-11$41.70$48.8222,200——
2023-07-10$41.00$48.007,200——
2023-07-07$40.80$47.7639,300——
2023-07-06$39.35$46.0720,300——
2023-07-05$41.05$48.0643,400——
2023-07-03$42.52$49.786,800——
2023-06-30$42.01$49.1815,600——
2023-06-29$42.54$49.8010,700——
2023-06-28$42.34$49.5713,700——
2023-06-27$42.09$49.2732,000——
2023-06-26$40.32$47.209,700——
2023-06-23$40.19$47.05136,400——
2023-06-22$40.60$47.5313,400——
2023-06-21$40.08$46.9213,600——
2023-06-20$39.03$45.6914,900——
2023-06-16$38.80$45.4234,800——
2023-06-15$42.97$50.3041,500——
2023-06-14$40.66$47.6018,000——
2023-06-13$38.91$45.5515,300——
2023-06-12$38.20$44.7215,200——
2023-06-09$37.01$43.339,700——
2023-06-08$38.10$44.6014,200——
2023-06-07$39.21$45.9027,600——
2023-06-06$38.07$44.5711,400——
2023-06-05$36.18$42.3513,200——
2023-06-02$36.25$42.4420,300——
2023-06-01$34.80$40.7416,100——
2023-05-31$34.96$40.9314,400——
2023-05-30$34.24$40.0825,600——
2023-05-26$35.75$41.8515,300——
2023-05-25$33.68$39.4323,700——
2023-05-24$33.81$39.5813,400——
2023-05-23$33.79$39.569,600——
2023-05-22$33.90$39.6814,000——
2023-05-19$31.99$37.4525,600——
2023-05-18$30.68$35.9223,200——
2023-05-17$28.83$33.7518,200——
2023-05-16$28.50$33.367,400——
2023-05-15$29.36$34.3719,200——
2023-05-12$29.44$34.4612,600——
2023-05-11$29.31$34.3113,500——
2023-05-10$28.80$33.7110,600——
2023-05-09$29.14$34.1115,400——
2023-05-08$28.05$32.8430,500——
2023-05-05$28.30$33.1321,600——
2023-05-04$26.78$31.3517,000——
2023-05-03$27.22$31.8721,500——
2023-05-02$27.72$32.4514,300——
2023-05-01$28.59$33.4710,100——
2023-04-28$29.16$34.1412,400——
2023-04-27$28.73$33.639,200——
2023-04-26$27.18$31.828,500——
2023-04-25$27.58$32.2917,200——
2023-04-24$28.54$33.4112,300——
2023-04-21$29.03$33.9812,000——
2023-04-20$28.89$33.8213,400——
2023-04-19$28.73$33.638,700——
2023-04-18$29.08$34.0447,900——
2023-04-17$28.88$33.8111,100——
2023-04-14$28.64$33.5344,700——
2023-04-13$28.37$33.2116,500——
2023-04-12$28.06$32.8518,600——
2023-04-11$28.12$32.9219,000——
2023-04-10$27.84$32.5918,000——
2023-04-06$27.52$32.2211,200——
2023-04-05$26.91$31.5016,600——
2023-04-04$26.63$31.1719,800——
2023-04-03$26.99$31.6018,600——
2023-03-31$27.13$31.7615,000——
2023-03-30$27.37$32.0411,400——
2023-03-29$27.85$32.6015,700——
2023-03-28$26.63$31.1712,200——
2023-03-27$26.03$30.4712,300——
2023-03-24$25.56$29.9223,600——
2023-03-23$24.89$29.1419,800——
2023-03-22$24.90$29.1525,300——
2023-03-21$25.48$29.8329,400——
2023-03-20$22.80$26.6940,600——
2023-03-17$21.92$25.6640,300——
2023-03-16$24.17$28.2944,800——
2023-03-15$24.52$28.7019,300——
2023-03-14$26.02$30.4616,400——
2023-03-13$25.08$29.3616,000——
2023-03-10$26.90$31.4918,200——
2023-03-09$28.58$33.4617,700——
2023-03-08$30.28$35.4525,200——
2023-03-07$30.19$35.3416,400——
2023-03-06$30.38$35.5632,700——
2023-03-03$32.51$38.066,700——
2023-03-02$32.07$37.5414,000——
2023-03-01$32.75$38.3421,900——
2023-02-28$32.05$37.5221,500——
2023-02-27$32.06$37.5311,800——
2023-02-24$31.80$37.2316,300——
2023-02-23$33.49$39.2114,200——
2023-02-22$33.91$39.7010,200——
2023-02-21$33.89$39.6722,200——
2023-02-17$37.00$43.3140,500——
2023-02-16$35.94$42.0726,100——
2023-02-15$35.11$41.1024,700——
2023-02-14$33.24$38.9118,000——
2023-02-13$34.16$39.9912,300——
2023-02-10$32.90$38.519,200——
2023-02-09$34.42$40.299,100——
2023-02-08$34.61$40.5213,200——
2023-02-07$35.44$41.4927,200——
2023-02-06$33.71$39.4620,200——
2023-02-03$35.40$41.4424,700——
2023-02-02$35.88$42.0059,800——
2023-02-01$31.90$37.3438,800——
2023-01-31$32.50$38.0540,500——
2023-01-30$31.39$36.7512,500——
2023-01-27$31.34$36.6911,500——
2023-01-26$31.37$36.727,800——
2023-01-25$30.78$36.038,800——
2023-01-24$30.02$35.1411,300——
2023-01-23$30.64$35.877,200——
2023-01-20$30.65$35.8820,300——
2023-01-19$29.40$34.4212,100——
2023-01-18$29.87$34.9717,500——
2023-01-17$29.70$34.7718,500——
2023-01-13$29.83$34.9215,100——
2023-01-12$30.13$35.2723,500——
2023-01-11$30.32$35.4912,100——
2023-01-10$29.42$34.4410,300——
2023-01-09$28.54$33.4118,800——
2023-01-06$28.58$33.4632,100——
2023-01-05$27.36$32.0320,600——
2023-01-04$27.13$31.7619,900——
2023-01-03$25.92$30.3415,600——