Atlanticus Holdings Corporation - Common Stock (ATLC)

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

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	57.31	58.99	57.18	57.72	57,206	57.72
5/12/2025	57.61	58.30	56.33	57.40	88,143	57.40
5/09/2025	54.50	55.93	53.92	54.87	39,643	54.87
5/08/2025	54.89	56.47	54.25	55.78	44,733	55.78
5/07/2025	54.50	55.16	53.34	53.82	34,626	53.82
5/06/2025	54.68	55.27	54.00	54.44	35,898	54.44
5/05/2025	54.90	56.87	54.88	55.46	29,908	55.46
5/02/2025	54.74	55.73	54.55	55.35	35,499	55.35
5/01/2025	55.08	55.58	53.26	53.80	29,193	53.80
4/30/2025	52.81	55.50	51.71	54.82	70,150	54.82
4/29/2025	56.54	56.54	53.77	54.09	41,121	54.09
4/28/2025	55.40	55.90	54.42	55.64	58,100	55.64
4/25/2025	55.35	55.54	54.23	55.25	35,114	55.25
4/24/2025	54.27	56.17	52.20	56.00	42,764	56.00
4/23/2025	55.09	56.51	54.25	54.38	40,734	54.38
4/22/2025	51.23	53.33	50.74	52.97	50,957	52.97
4/21/2025	51.80	52.46	49.62	50.13	41,844	50.13
4/17/2025	52.10	52.85	50.78	52.30	38,418	52.30
4/16/2025	53.05	53.25	51.43	51.95	28,570	51.95
4/15/2025	52.85	54.25	52.75	53.78	37,156	53.78
4/14/2025	52.67	53.77	51.25	52.97	47,636	52.97
4/11/2025	50.27	52.71	49.46	51.43	48,248	51.43
4/10/2025	50.72	51.82	47.81	50.24	60,340	50.24
4/09/2025	45.91	53.03	45.74	52.66	85,156	52.66
4/08/2025	47.60	49.21	45.72	46.52	104,779	46.52
4/07/2025	43.72	46.51	41.37	45.61	66,510	45.61
4/04/2025	44.05	45.91	42.03	45.05	92,581	45.05
4/03/2025	48.91	50.17	46.28	46.97	49,153	46.97
4/02/2025	50.00	52.99	49.63	52.88	48,699	52.88
4/01/2025	50.69	51.02	48.89	51.02	36,434	51.02
3/31/2025	50.71	52.46	50.25	51.15	67,831	51.15
3/28/2025	52.72	53.04	51.15	51.78	103,758	51.78
3/27/2025	51.61	53.33	51.61	53.00	62,162	53.00
3/26/2025	51.89	52.45	50.70	52.02	46,581	52.02
3/25/2025	52.57	53.00	51.40	51.90	36,190	51.90
3/24/2025	51.62	53.00	51.62	52.79	37,526	52.79
3/21/2025	50.18	51.95	50.05	50.51	52,498	50.51
3/20/2025	50.79	52.10	50.36	51.28	32,311	51.28
3/19/2025	48.74	51.60	48.50	51.50	49,344	51.50
3/18/2025	47.56	49.30	46.24	48.55	41,574	48.55
3/17/2025	48.63	48.63	47.00	47.58	58,609	47.58
3/14/2025	44.83	48.91	44.82	48.64	90,216	48.64
3/13/2025	45.90	46.20	41.67	43.71	76,817	43.71
3/12/2025	44.71	47.11	42.23	46.30	106,613	46.30
3/11/2025	43.21	44.87	43.05	44.71	55,665	44.71
3/10/2025	44.82	45.71	42.20	42.79	58,150	42.79
3/07/2025	45.54	46.61	43.67	46.06	56,288	46.06
3/06/2025	48.41	48.54	45.40	45.68	45,117	45.68
3/05/2025	48.54	50.19	47.60	49.41	59,996	49.41
3/04/2025	48.00	49.69	45.49	48.55	84,893	48.55
3/03/2025	55.19	56.84	48.00	49.28	138,753	49.28
2/28/2025	54.50	55.20	54.05	54.93	90,803	54.93
2/27/2025	56.03	56.32	54.65	54.70	29,288	54.70
2/26/2025	56.20	57.44	55.53	55.97	43,994	55.97
2/25/2025	56.25	56.59	54.50	55.53	45,761	55.53
2/24/2025	57.69	58.30	56.02	56.02	50,045	56.02
2/21/2025	61.55	61.55	56.58	57.27	56,084	57.27
2/20/2025	61.65	63.00	59.01	60.62	57,027	60.62
2/19/2025	61.31	61.80	60.71	61.45	49,384	61.45
2/18/2025	59.98	62.45	59.98	61.59	67,650	61.59
2/14/2025	59.70	60.09	59.38	59.82	27,494	59.82