Atlanticus Holdings Corporation (ATLC) Historical Stock Data
70.14 ↑0.45 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATLC is up 1.00% a day on average. There have been 21 days where Atlanticus Holdings Corporation closed green and 9 days where ATLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 69.85 | 70.14 | ↑$0.29 (0.42%) | 68.14 | 70.94 | 63.25K |
| 2025-12-24 | 69.29 | 69.69 | ↑$0.40 (0.58%) | 65.94 | 70.23 | 51.20K |
| 2025-12-23 | 68.67 | 69.68 | ↑$1.01 (1.47%) | 68.67 | 69.97 | 36.78K |
| 2025-12-22 | 68.60 | 69.00 | ↑$0.40 (0.58%) | 67.07 | 70.28 | 46.01K |
| 2025-12-19 | 67.55 | 69.24 | ↑$1.69 (2.50%) | 67.31 | 69.34 | 97.31K |
| 2025-12-18 | 68.06 | 67.68 | ↓$0.38 (-0.56%) | 67.34 | 69.20 | 43.77K |
| 2025-12-17 | 67.18 | 66.94 | ↓$0.24 (-0.36%) | 66.55 | 69.06 | 58.26K |
| 2025-12-16 | 64.99 | 67.42 | ↑$2.43 (3.74%) | 63.22 | 68.05 | 78.98K |
| 2025-12-15 | 66.98 | 64.82 | ↓$2.16 (-3.22%) | 64.05 | 66.98 | 55.15K |
| 2025-12-12 | 67.00 | 65.96 | ↓$1.04 (-1.55%) | 65.40 | 67.00 | 51.27K |
| 2025-12-11 | 65.00 | 66.77 | ↑$1.77 (2.72%) | 63.81 | 68.99 | 110.30K |
| 2025-12-10 | 61.53 | 63.59 | ↑$2.06 (3.35%) | 61.53 | 64.42 | 94.82K |
| 2025-12-09 | 58.83 | 61.44 | ↑$2.61 (4.44%) | 58.83 | 62.21 | 73.27K |
| 2025-12-08 | 59.73 | 58.46 | ↓$1.27 (-2.13%) | 58.08 | 59.86 | 64.96K |
| 2025-12-05 | 59.33 | 59.64 | ↑$0.31 (0.52%) | 59.11 | 60.19 | 64.86K |
| 2025-12-04 | 58.67 | 59.58 | ↑$0.91 (1.55%) | 58.01 | 59.96 | 72.66K |
| 2025-12-03 | 57.22 | 58.65 | ↑$1.43 (2.50%) | 57.21 | 59.23 | 68.95K |
| 2025-12-02 | 57.37 | 56.60 | ↓$0.77 (-1.34%) | 56.43 | 58.20 | 49.88K |
| 2025-12-01 | 57.85 | 56.81 | ↓$1.04 (-1.80%) | 56.81 | 58.91 | 74.21K |
| 2025-11-28 | 58.74 | 58.95 | ↑$0.21 (0.36%) | 58.45 | 60.00 | 77.20K |
| 2025-11-26 | 57.41 | 59.12 | ↑$1.71 (2.98%) | 57.12 | 60.00 | 87.88K |
| 2025-11-25 | 55.80 | 58.02 | ↑$2.22 (3.98%) | 55.66 | 58.49 | 57.19K |
| 2025-11-24 | 54.25 | 55.38 | ↑$1.13 (2.08%) | 53.54 | 56.03 | 73.50K |
| 2025-11-21 | 52.11 | 54.54 | ↑$2.43 (4.66%) | 51.52 | 54.93 | 78.26K |
| 2025-11-20 | 54.23 | 52.20 | ↓$2.03 (-3.74%) | 52.08 | 54.79 | 130.22K |
| 2025-11-19 | 52.29 | 53.62 | ↑$1.33 (2.54%) | 52.25 | 53.75 | 90.24K |
| 2025-11-18 | 50.87 | 52.59 | ↑$1.72 (3.38%) | 50.87 | 52.74 | 131.18K |
| 2025-11-17 | 52.81 | 51.21 | ↓$1.60 (-3.03%) | 51.20 | 53.91 | 114.50K |
| 2025-11-14 | 52.83 | 53.37 | ↑$0.54 (1.02%) | 51.50 | 54.05 | 92.87K |
| 2025-11-13 | 52.12 | 53.33 | ↑$1.21 (2.32%) | 52.12 | 54.22 | 87.98K |
Create an account or log in to view more rows.
$ATLC Here we go!!!
$ATLC let’s go!! Squeeze time
$ATLC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ATLC added!
$ATLC f this stock
$ATLC what happened
$ATLC bag holders for life club
$ATLC Fake dip news.
$ATLC BUY BUY BUY
$ATLC used to this fuckery!! Not leaving no chance !