Atlanticus Holdings Corporation - Common Stock (ATLC)

Historical Prices For Atlanticus Holdings Corporation - Common Stock (ATLC)

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	67.28	68.65	67.03	67.95	38,696	67.95
9/10/2025	68.67	69.61	66.55	67.14	34,114	67.14
9/09/2025	68.10	68.80	67.79	68.15	27,928	68.15
9/08/2025	68.28	69.20	67.68	68.09	39,763	68.09
9/05/2025	69.47	69.94	67.24	67.84	40,055	67.84
9/04/2025	67.50	68.79	67.37	68.76	35,352	68.76
9/03/2025	65.85	67.20	65.85	67.10	29,185	67.10
9/02/2025	65.47	66.70	64.75	66.34	28,061	66.34
8/29/2025	66.52	67.06	66.27	66.70	20,933	66.70
8/28/2025	67.60	67.60	66.44	66.83	26,881	66.83
8/27/2025	66.21	67.50	66.10	66.25	33,874	66.25
8/26/2025	65.28	66.99	65.21	66.54	43,494	66.54
8/25/2025	65.47	66.99	65.02	65.37	44,823	65.37
8/22/2025	62.14	65.95	61.81	65.57	60,131	65.57
8/21/2025	62.87	62.87	60.97	62.07	30,601	62.07
8/20/2025	62.92	63.29	61.01	62.76	44,127	62.76
8/19/2025	63.10	63.74	62.47	63.16	35,153	63.16
8/18/2025	61.35	64.44	60.00	63.29	97,461	63.29
8/15/2025	63.12	63.12	60.61	61.35	35,102	61.35
8/14/2025	61.69	62.41	60.42	62.15	30,911	62.15
8/13/2025	60.00	62.86	60.00	62.23	60,971	62.23
8/12/2025	60.43	60.85	59.33	60.75	77,961	60.75
8/11/2025	57.49	61.65	56.74	59.52	89,282	59.52
8/08/2025	51.16	57.48	51.16	56.82	66,714	56.82
8/07/2025	50.75	50.82	49.05	49.61	18,287	49.61
8/06/2025	49.48	49.94	49.25	49.89	18,562	49.89
8/05/2025	49.52	49.58	48.54	49.57	26,636	49.57
8/04/2025	48.16	49.49	48.06	48.93	32,411	48.93
8/01/2025	48.74	48.74	46.93	48.02	48,774	48.02
7/31/2025	49.01	50.10	49.01	49.63	31,141	49.63
7/30/2025	49.02	50.43	48.96	49.55	41,175	49.55
7/29/2025	50.78	50.95	48.39	48.90	51,328	48.90
7/28/2025	50.41	50.79	49.39	50.33	33,286	50.33
7/25/2025	51.56	51.56	50.16	50.24	35,445	50.24
7/24/2025	52.93	52.93	51.11	51.22	32,836	51.22
7/23/2025	52.05	53.12	45.74	52.92	92,932	52.92
7/22/2025	51.83	52.43	50.85	51.90	58,732	51.90
7/21/2025	52.04	52.89	51.40	51.66	26,078	51.66
7/18/2025	53.99	53.99	51.20	51.87	49,752	51.87
7/17/2025	52.75	54.16	52.63	53.40	47,494	53.40
7/16/2025	54.09	54.09	52.37	52.60	32,460	52.60
7/15/2025	55.55	56.62	53.61	53.81	124,394	53.81
7/14/2025	55.62	57.73	54.31	55.40	173,388	55.40
7/11/2025	58.46	58.75	55.67	55.67	156,641	55.67
7/10/2025	57.11	59.49	56.38	59.04	268,278	59.04
7/09/2025	57.31	57.34	56.62	56.98	65,892	56.98
7/08/2025	58.27	58.27	56.62	56.98	78,713	56.98
7/07/2025	57.14	58.18	56.64	57.54	48,081	57.54
7/03/2025	55.69	57.95	55.69	57.64	30,707	57.64
7/02/2025	55.50	57.19	53.55	56.91	69,850	56.91
7/01/2025	54.20	55.81	53.74	55.42	179,031	55.42
6/30/2025	53.80	55.30	53.80	54.75	108,529	54.75
6/27/2025	52.17	53.76	51.72	53.56	66,093	53.56
6/26/2025	50.81	52.08	50.34	52.08	49,668	52.08
6/25/2025	51.47	51.47	50.36	50.45	45,802	50.45
6/24/2025	51.57	52.00	51.01	51.51	58,861	51.51
6/23/2025	50.70	52.03	49.40	50.67	78,065	50.67
6/20/2025	51.19	51.60	50.19	50.96	81,613	50.96
6/18/2025	49.58	51.48	49.11	50.40	47,050	50.40
6/17/2025	50.58	51.13	49.72	49.72	42,584	49.72
6/16/2025	51.56	52.70	51.26	51.49	62,759	51.49
6/13/2025	52.82	52.82	50.79	50.94	66,753	50.94
6/12/2025	54.45	54.45	53.09	53.89	72,166	53.89