7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,798.01

+333.01

+0.43%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Atlanticus Holdings Corporation (ATLC)

93.46 -4.69 (-4.78%)

At close: October 30 at 4:00:01 PM EDT

93.46 0.00 (0.00%)

After hours: October 30 at 4:00:13 PM EDT

Trade ATLC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	96.68	96.68	92.79	93.46	93.46	105,700
Oct 29, 2026	92.19	98.43	92.04	98.15	98.15	111,700
Oct 28, 2026	88.41	91.97	87.86	91.64	91.64	58,500
Oct 27, 2026	87.39	89.29	87.12	88.28	88.28	53,800
Oct 26, 2026	86.99	89.95	86.68	87.39	87.39	79,900
Oct 23, 2026	90.25	90.25	85.65	86.19	86.19	89,800
Oct 22, 2026	91.37	92.58	89.98	91.53	91.53	85,500
Oct 21, 2026	91.62	93.49	91.07	92.29	92.29	97,400
Oct 20, 2026	90.71	93.17	89.31	90.62	90.62	123,800
Oct 19, 2026	92.99	93.20	89.84	90.57	90.57	126,800
Oct 16, 2026	93.43	95.48	91.54	92.02	92.02	61,300
Oct 15, 2026	91.30	93.87	90.05	93.54	93.54	103,600
Oct 14, 2026	93.33	94.00	89.84	91.07	91.07	90,600
Oct 13, 2026	94.67	95.68	93.31	94.75	94.75	113,800
Oct 12, 2026	93.75	95.62	93.01	94.60	94.60	134,800
Oct 9, 2026	91.16	93.79	90.08	93.73	93.73	105,900
Oct 8, 2026	93.54	94.64	90.89	91.75	91.75	144,000
Oct 7, 2026	91.96	95.00	91.96	94.64	94.64	292,400
Oct 6, 2026	93.80	94.54	92.55	93.07	93.07	99,800
Oct 5, 2026	91.37	94.68	89.30	92.86	92.86	90,400
Oct 2, 2026	91.42	93.00	90.35	91.89	91.89	136,400
Oct 1, 2026	87.01	89.55	86.75	89.29	89.29	80,600
Sep 30, 2026	87.91	87.98	85.96	87.53	87.53	84,600
Sep 29, 2026	87.11	87.83	85.90	87.48	87.48	71,900
Sep 28, 2026	91.95	91.95	86.85	87.10	87.10	77,500
Sep 25, 2026	91.77	94.00	91.00	92.50	92.50	77,200
Sep 24, 2026	90.40	91.67	89.23	91.39	91.39	104,000
Sep 23, 2026	91.45	91.45	88.59	90.97	90.97	156,700
Sep 22, 2026	92.75	94.25	90.79	92.05	92.05	107,100
Sep 21, 2026	94.21	94.21	90.65	91.03	91.03	96,600
Sep 18, 2026	94.09	94.62	92.25	93.02	93.02	174,000
Sep 17, 2026	95.00	95.99	92.96	95.19	95.19	194,900
Sep 16, 2026	93.05	94.37	91.66	93.20	93.20	93,300
Sep 15, 2026	93.96	94.05	90.16	93.05	93.05	112,600
Sep 14, 2026	93.41	95.12	92.30	94.67	94.67	79,400
Sep 11, 2026	95.41	95.41	93.70	94.46	94.46	48,400
Sep 10, 2026	92.19	93.41	91.60	93.36	93.36	60,300
Sep 9, 2026	92.84	95.42	92.26	92.60	92.60	106,500
Sep 8, 2026	92.24	94.83	91.11	93.81	93.81	160,400
Sep 4, 2026	96.00	97.18	92.74	93.13	93.13	250,400
Sep 3, 2026	94.00	97.87	92.39	96.71	96.71	219,700
Sep 2, 2026	90.62	94.48	90.00	93.82	93.82	130,100
Sep 1, 2026	89.41	91.00	87.32	89.24	89.24	107,500
Aug 31, 2026	89.92	91.61	89.41	90.47	90.47	117,800
Aug 28, 2026	93.14	94.62	90.82	91.08	91.08	99,300
Aug 27, 2026	92.20	93.46	90.39	93.03	93.03	86,600
Aug 26, 2026	94.19	94.19	92.17	92.92	92.92	90,700
Aug 25, 2026	96.40	97.00	92.77	93.95	93.95	113,700
Aug 24, 2026	95.74	97.81	94.34	95.15	95.15	119,700
Aug 21, 2026	95.41	96.98	93.60	96.09	96.09	126,000
Aug 20, 2026	97.98	98.00	90.32	93.66	93.66	171,400
Aug 19, 2026	98.50	99.96	96.96	99.12	99.12	120,300
Aug 18, 2026	99.24	100.14	93.75	97.58	97.58	160,200
Aug 17, 2026	101.55	103.00	99.34	100.14	100.14	118,800
Aug 14, 2026	97.84	102.88	97.04	102.58	102.58	135,100
Aug 13, 2026	98.35	99.88	95.90	97.04	97.04	151,000
Aug 12, 2026	93.70	97.95	92.25	97.37	97.37	145,000
Aug 11, 2026	97.07	99.31	92.45	93.50	93.50	172,300
Aug 10, 2026	98.25	103.11	95.42	95.78	95.78	197,000
Aug 7, 2026	111.20	111.20	95.11	100.01	100.01	356,900
Aug 6, 2026	110.69	112.89	110.01	111.79	111.79	150,900
Aug 5, 2026	110.24	114.34	109.45	111.31	111.31	96,300
Aug 4, 2026	108.96	113.37	108.63	110.32	110.32	189,400
Aug 3, 2026	106.90	109.77	105.78	108.06	108.06	128,400
Jul 31, 2026	106.77	108.00	104.10	105.49	105.49	127,000
Jul 30, 2026	105.85	106.69	102.33	106.05	106.05	126,300
Jul 29, 2026	104.89	107.36	102.61	104.13	104.13	216,600
Jul 28, 2026	104.60	106.01	101.91	104.82	104.82	142,900
Jul 27, 2026	100.00	105.45	100.00	104.20	104.20	193,100
Jul 24, 2026	96.50	102.13	96.15	99.48	99.48	196,400
Jul 23, 2026	93.40	96.38	91.69	95.62	95.62	222,600
Jul 22, 2026	94.52	96.56	93.50	95.17	95.17	114,900
Jul 21, 2026	98.88	100.16	93.58	96.37	96.37	187,500
Jul 20, 2026	100.43	101.00	96.41	97.91	97.91	174,800
Jul 17, 2026	100.64	102.99	98.03	100.68	100.68	179,500
Jul 16, 2026	99.55	104.58	98.20	103.24	103.24	201,800
Jul 15, 2026	97.98	102.41	95.51	99.47	99.47	207,100
Jul 14, 2026	96.99	100.64	96.45	97.83	97.83	146,700
Jul 13, 2026	103.81	104.53	96.36	96.61	96.61	149,500
Jul 10, 2026	98.24	101.13	97.40	99.26	99.26	123,600
Jul 9, 2026	95.78	99.40	92.45	98.24	98.24	196,400
Jul 8, 2026	98.41	98.41	90.59	93.45	93.45	163,300
Jul 7, 2026	95.44	98.48	92.16	97.38	97.38	144,300
Jul 6, 2026	97.15	99.41	94.05	95.83	95.83	178,100
Jul 2, 2026	103.23	105.56	95.77	96.40	96.40	205,100
Jul 1, 2026	102.00	106.50	100.48	103.75	103.75	242,300
Jun 30, 2026	107.73	107.73	100.27	102.25	102.25	216,600
Jun 29, 2026	108.85	110.00	97.36	104.27	104.27	305,000
Jun 26, 2026	108.20	112.61	107.13	110.41	110.41	411,900
Jun 25, 2026	105.55	111.42	105.29	108.27	108.27	247,100
Jun 24, 2026	101.82	105.93	98.90	104.54	104.54	220,500
Jun 23, 2026	98.01	103.42	98.01	101.36	101.36	236,800
Jun 22, 2026	100.28	104.07	95.37	99.52	99.52	112,300
Jun 18, 2026	97.74	100.57	95.37	100.12	100.12	169,500
Jun 17, 2026	96.31	99.55	94.63	95.77	95.77	142,000
Jun 16, 2026	96.80	98.57	94.64	96.24	96.24	220,800
Jun 15, 2026	94.64	96.60	93.59	95.06	95.06	233,300
Jun 12, 2026	90.00	95.00	88.57	92.38	92.38	145,400
Jun 11, 2026	87.83	91.44	80.45	91.18	91.18	151,400
Jun 10, 2026	88.61	90.96	87.43	88.59	88.59	106,200
Jun 9, 2026	87.33	91.30	85.30	88.78	88.78	137,800
Jun 8, 2026	84.22	86.25	83.57	85.89	85.89	105,900
Jun 5, 2026	81.69	84.79	81.50	84.10	84.10	101,700
Jun 4, 2026	76.93	82.56	76.59	82.22	82.22	139,700
Jun 3, 2026	82.06	82.68	76.33	76.33	76.33	171,000
Jun 2, 2026	82.48	83.57	81.36	83.18	83.18	125,100
Jun 1, 2026	85.30	85.87	81.41	82.61	82.61	122,700
May 29, 2026	85.61	86.54	82.33	86.22	86.22	252,500
May 28, 2026	89.17	89.70	83.14	84.75	84.75	258,500
May 27, 2026	89.54	93.21	88.99	90.00	90.00	85,900
May 26, 2026	84.13	88.75	84.13	88.56	88.56	69,100
May 22, 2026	81.85	84.10	78.27	83.14	83.14	128,000
May 21, 2026	80.43	82.76	78.98	81.61	81.61	80,500
May 20, 2026	78.22	81.79	77.54	81.79	81.79	104,900
May 19, 2026	78.58	79.37	76.32	78.10	78.10	65,600
May 18, 2026	77.19	79.10	77.02	78.55	78.55	40,200
May 15, 2026	79.83	79.83	76.52	77.16	77.16	54,400
May 14, 2026	77.45	80.44	76.61	80.27	80.27	49,600
May 13, 2026	75.93	77.50	72.84	76.32	76.32	49,000
May 12, 2026	79.93	79.93	72.67	77.60	77.60	73,300
May 11, 2026	84.50	89.00	80.18	80.86	80.86	89,600
May 8, 2026	79.91	86.07	72.04	84.81	84.81	169,600
May 7, 2026	78.59	80.75	77.81	78.34	78.34	125,900
May 6, 2026	78.13	79.03	76.07	77.82	77.82	30,100
May 5, 2026	75.79	77.88	75.79	77.59	77.59	39,900
May 4, 2026	77.10	77.84	75.11	75.67	75.67	37,600
May 1, 2026	79.38	80.01	75.54	78.03	78.03	48,700
Apr 30, 2026	77.20	79.54	75.33	79.41	79.41	54,900
Apr 29, 2026	78.63	78.63	74.91	76.68	76.68	82,100
Apr 28, 2026	79.29	80.29	78.62	79.18	79.18	103,000
Apr 27, 2026	78.08	79.39	76.57	79.39	79.39	53,700
Apr 24, 2026	76.08	79.34	74.58	78.93	78.93	60,300
Apr 23, 2026	74.78	76.22	72.66	76.22	76.22	70,600
Apr 22, 2026	73.38	75.73	72.41	74.97	74.97	110,900
Apr 21, 2026	73.09	75.25	71.04	71.71	71.71	49,100
Apr 20, 2026	69.95	73.27	68.01	72.98	72.98	72,600
Apr 17, 2026	68.76	72.24	68.76	70.96	70.96	53,100
Apr 16, 2026	67.72	68.25	66.54	66.96	66.96	50,000
Apr 15, 2026	68.28	69.60	67.77	68.36	68.36	32,900
Apr 14, 2026	66.72	69.14	66.72	68.18	68.18	66,100
Apr 13, 2026	63.02	67.58	61.24	67.09	67.09	67,700
Apr 10, 2026	63.67	63.90	62.40	63.39	63.39	83,800
Apr 9, 2026	60.65	64.48	60.03	63.32	63.32	84,200
Apr 8, 2026	58.58	61.16	58.29	60.76	60.76	89,900
Apr 7, 2026	55.21	56.74	54.40	55.97	55.97	83,400
Apr 6, 2026	53.69	55.52	53.64	55.35	55.35	67,400
Apr 2, 2026	53.36	54.64	51.24	53.45	53.45	50,900
Apr 1, 2026	53.09	56.32	52.00	54.08	54.08	66,200
Mar 31, 2026	52.25	53.15	50.67	52.47	52.47	56,100
Mar 30, 2026	52.78	52.81	50.75	51.32	51.32	42,700
Mar 27, 2026	52.77	53.17	50.82	52.70	52.70	62,100
Mar 26, 2026	53.29	54.41	52.71	53.14	53.14	32,000
Mar 25, 2026	56.81	57.31	53.85	54.13	54.13	60,900
Mar 24, 2026	56.02	57.15	55.62	55.97	55.97	46,700
Mar 23, 2026	55.14	58.08	55.14	56.31	56.31	69,100
Mar 20, 2026	53.84	55.31	53.36	54.67	54.67	102,500
Mar 19, 2026	52.70	54.66	52.70	53.84	53.84	43,900
Mar 18, 2026	53.26	54.16	52.50	53.02	53.02	61,400
Mar 17, 2026	50.34	54.34	50.15	53.86	53.86	94,700
Mar 16, 2026	48.96	50.74	47.50	48.93	48.93	96,800
Mar 13, 2026	54.50	56.00	47.63	47.96	47.96	127,600
Mar 12, 2026	53.86	54.96	51.65	52.75	52.75	79,500
Mar 11, 2026	55.92	56.78	54.21	55.13	55.13	42,300
Mar 10, 2026	55.71	58.32	54.71	56.47	56.47	98,500
Mar 9, 2026	53.52	55.77	50.69	55.43	55.43	91,500
Mar 6, 2026	56.26	56.29	53.76	54.81	54.81	87,700
Mar 5, 2026	56.35	59.08	53.99	58.57	58.57	134,800
Mar 4, 2026	54.18	57.46	54.07	57.23	57.23	46,100
Mar 3, 2026	52.01	54.60	51.53	53.98	53.98	36,300
Mar 2, 2026	51.00	53.73	51.00	53.03	53.03	46,800
Feb 27, 2026	52.77	53.42	51.00	52.31	52.31	76,300
Feb 26, 2026	54.20	55.51	53.27	53.91	53.91	58,200
Feb 25, 2026	53.14	54.62	52.75	54.48	54.48	33,000
Feb 24, 2026	52.56	53.34	52.21	52.65	52.65	66,100
Feb 23, 2026	54.43	54.43	50.86	52.56	52.56	93,900
Feb 20, 2026	54.58	55.71	53.94	54.47	54.47	40,600
Feb 19, 2026	54.10	55.12	53.15	54.74	54.74	74,300
Feb 18, 2026	52.37	54.89	52.37	54.84	54.84	53,400
Feb 17, 2026	52.30	53.80	51.85	52.83	52.83	53,900
Feb 13, 2026	54.60	55.42	51.70	51.87	51.87	48,100
Feb 12, 2026	55.83	57.37	53.88	54.92	54.92	84,100
Feb 11, 2026	56.67	57.31	54.20	55.15	55.15	52,400
Feb 10, 2026	57.99	57.99	55.80	56.73	56.73	64,900
Feb 9, 2026	55.53	58.15	55.53	58.01	58.01	41,500
Feb 6, 2026	52.23	56.24	52.23	55.69	55.69	80,600
Feb 5, 2026	54.03	54.03	51.04	51.45	51.45	55,400
Feb 4, 2026	52.99	54.75	52.29	54.12	54.12	69,000
Feb 3, 2026	52.40	53.41	50.90	52.67	52.67	82,500
Feb 2, 2026	51.94	53.38	51.45	52.56	52.56	53,100
Jan 30, 2026	50.38	52.84	50.13	51.63	51.63	51,800
Jan 29, 2026	50.83	51.57	50.13	50.55	50.55	57,700
Jan 28, 2026	53.71	54.43	50.62	50.62	50.62	57,400
Jan 27, 2026	56.76	56.76	53.22	53.33	53.33	61,700
Jan 26, 2026	57.07	58.30	56.28	56.28	56.28	41,300
Jan 23, 2026	60.26	60.97	55.59	57.01	57.01	163,700
Jan 22, 2026	59.96	61.54	59.96	60.70	60.70	27,300
Jan 21, 2026	57.73	60.04	57.65	59.99	59.99	79,900
Jan 20, 2026	59.34	60.37	57.07	57.33	57.33	154,900
Jan 16, 2026	60.37	61.67	60.31	60.82	60.82	42,900
Jan 15, 2026	60.13	61.81	59.51	60.60	60.60	55,000
Jan 14, 2026	59.48	60.70	58.86	60.56	60.56	72,400
Jan 13, 2026	59.72	61.00	58.30	59.77	59.77	63,200
Jan 12, 2026	62.12	62.63	59.22	59.72	59.72	108,600
Jan 9, 2026	66.30	67.76	64.98	66.00	66.00	52,600
Jan 8, 2026	67.95	68.50	64.87	66.30	66.30	90,700
Jan 7, 2026	67.09	69.37	66.50	68.49	68.49	70,000
Jan 6, 2026	66.12	67.25	64.94	66.72	66.72	45,300
Jan 5, 2026	66.14	69.03	61.73	66.62	66.62	54,300
Jan 2, 2026	67.42	67.72	65.40	66.35	66.35	67,700
Dec 31, 2025	69.47	69.47	66.05	66.95	66.95	112,000
Dec 30, 2025	69.73	70.95	68.66	69.50	69.50	40,900
Dec 29, 2025	70.16	70.16	68.69	69.68	69.68	48,400
Dec 26, 2025	69.85	70.94	68.14	70.14	70.14	63,300
Dec 24, 2025	69.29	70.23	65.94	69.69	69.69	51,200
Dec 23, 2025	68.67	69.97	68.67	69.68	69.68	36,800
Dec 22, 2025	68.60	70.28	67.07	69.00	69.00	46,000
Dec 19, 2025	67.55	69.34	67.31	69.24	69.24	97,300
Dec 18, 2025	68.06	69.20	67.34	67.68	67.68	43,800
Dec 17, 2025	67.18	69.06	66.55	66.94	66.94	58,300
Dec 16, 2025	64.99	68.05	63.22	67.42	67.42	79,000
Dec 15, 2025	66.98	66.98	64.05	64.82	64.82	55,100
Dec 12, 2025	67.00	67.00	65.40	65.96	65.96	51,300
Dec 11, 2025	65.00	68.99	63.81	66.77	66.77	110,200
Dec 10, 2025	61.53	64.42	61.53	63.59	63.59	94,800
Dec 9, 2025	58.83	62.21	58.83	61.44	61.44	73,300
Dec 8, 2025	59.73	59.86	58.08	58.46	58.46	64,900
Dec 5, 2025	59.33	60.19	59.11	59.64	59.64	64,900
Dec 4, 2025	58.67	59.96	58.01	59.58	59.58	72,700
Dec 3, 2025	57.22	59.23	57.21	58.65	58.65	68,900
Dec 2, 2025	57.37	58.20	56.43	56.60	56.60	49,900
Dec 1, 2025	57.85	58.91	56.81	56.81	56.81	74,200
Nov 28, 2025	58.74	60.00	58.45	58.95	58.95	77,200
Nov 26, 2025	57.41	60.00	57.12	59.12	59.12	87,900
Nov 25, 2025	55.80	58.49	55.66	58.02	58.02	57,200
Nov 24, 2025	54.25	56.03	53.54	55.38	55.38	73,500
Nov 21, 2025	52.11	54.93	51.52	54.54	54.54	78,300
Nov 20, 2025	54.23	54.79	52.08	52.20	52.20	130,200
Nov 19, 2025	52.29	53.75	52.25	53.62	53.62	90,200
Nov 18, 2025	50.87	52.74	50.87	52.59	52.59	131,200
Nov 17, 2025	52.81	53.91	51.20	51.21	51.21	114,500
Nov 14, 2025	52.83	54.05	51.50	53.37	53.37	92,900
Nov 13, 2025	52.12	54.22	52.12	53.33	53.33	88,000
Nov 12, 2025	51.34	52.46	50.77	52.45	52.45	102,500
Nov 11, 2025	51.08	52.25	50.50	51.69	51.69	88,600
Nov 10, 2025	53.50	53.50	48.74	51.00	51.00	120,400
Nov 7, 2025	55.38	57.08	53.49	54.01	54.01	63,700
Nov 6, 2025	57.11	58.59	55.50	56.14	56.14	60,100
Nov 5, 2025	55.51	57.79	55.45	57.70	57.70	56,300
Nov 4, 2025	55.67	56.74	55.06	55.26	55.26	43,900
Nov 3, 2025	54.84	56.49	54.18	56.32	56.32	65,500
Oct 31, 2025	54.01	55.90	54.01	55.11	55.11	49,900

Mobilize your Website

View Site in Mobile | Classic

Share by: