Atlanticus Holdings Corporation (ATLC) Historical Stock Data
58.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATLC is up 0.25% a day on average. There have been 18 days where Atlanticus Holdings Corporation closed green and 12 days where ATLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 51.34 | 52.45 | ↑$1.11 (2.16%) | 50.77 | 52.46 | 102.51K |
| 2025-11-11 | 51.08 | 51.69 | ↑$0.61 (1.19%) | 50.50 | 52.25 | 88.57K |
| 2025-11-10 | 53.50 | 51.00 | ↓$2.50 (-4.67%) | 48.74 | 53.50 | 120.39K |
| 2025-11-07 | 55.38 | 54.01 | ↓$1.37 (-2.47%) | 53.49 | 57.08 | 63.70K |
| 2025-11-06 | 57.11 | 56.14 | ↓$0.97 (-1.70%) | 55.50 | 58.59 | 60.06K |
| 2025-11-05 | 55.51 | 57.70 | ↑$2.19 (3.95%) | 55.45 | 57.79 | 56.30K |
| 2025-11-04 | 55.67 | 55.26 | ↓$0.41 (-0.74%) | 55.06 | 56.74 | 43.87K |
| 2025-11-03 | 54.84 | 56.32 | ↑$1.48 (2.70%) | 54.18 | 56.49 | 65.50K |
| 2025-10-31 | 54.01 | 55.11 | ↑$1.10 (2.04%) | 54.01 | 55.90 | 49.88K |
| 2025-10-30 | 55.90 | 54.30 | ↓$1.60 (-2.86%) | 54.19 | 57.05 | 50.48K |
| 2025-10-29 | 58.41 | 56.28 | ↓$2.13 (-3.65%) | 55.98 | 59.29 | 69.16K |
| 2025-10-28 | 58.52 | 58.75 | ↑$0.23 (0.39%) | 57.11 | 60.09 | 63K |
| 2025-10-27 | 61.63 | 58.82 | ↓$2.81 (-4.56%) | 58.76 | 61.81 | 74.64K |
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 !