MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATLC — Atlanticus Holdings Corporation
NasdaqAtlanticus Holdings Corporation
$91.89
+2.60(+2.91%)
- O
- 91.42
- H
- 93.00
- L
- 90.35
- V
- 136.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$91.89
Period Return+73.48%
Period High$114.34
Period Low$45.74
Avg Daily Volume88.7K
Total Trading Days365
ATLC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $91.42 | $93.00 | $90.35 | $91.89 | +$2.60 | +2.91% | 136,373 | $91.85 | $90.35 $93.00 |
| Oct 1, 2026 | $87.01 | $89.55 | $86.75 | $89.29 | +$1.76 | +2.01% | 80,582 | $88.40 | $86.75 $89.55 |
| Sep 30, 2026 | $87.91 | $87.98 | $85.96 | $87.53 | +$0.05 | +0.06% | 84,647 | $87.31 | $85.96 $87.98 |
| Sep 29, 2026 | $87.11 | $87.83 | $85.90 | $87.48 | +$0.38 | +0.44% | 71,859 | $87.09 | $85.90 $87.83 |
| Sep 28, 2026 | $91.95 | $91.95 | $86.85 | $87.10 | $-5.40 | -5.84% | 77,683 | $88.55 | $86.85 $91.95 |
| Sep 25, 2026 | $91.77 | $94.00 | $91.00 | $92.50 | +$1.11 | +1.21% | 77,248 | $92.29 | $91.00 $94.00 |
| Sep 24, 2026 | $90.40 | $91.67 | $89.23 | $91.39 | +$0.42 | +0.46% | 104,029 | $90.89 | $89.23 $91.67 |
| Sep 23, 2026 | $91.45 | $91.45 | $88.59 | $90.97 | $-1.08 | -1.17% | 156,651 | $90.28 | $88.59 $91.45 |
| Sep 22, 2026 | $92.75 | $94.25 | $90.79 | $92.05 | +$1.02 | +1.12% | 107,061 | $92.28 | $90.79 $94.25 |
| Sep 21, 2026 | $94.21 | $94.21 | $90.65 | $91.03 | $-1.99 | -2.14% | 96,632 | $91.46 | $90.65 $94.21 |
| Sep 18, 2026 | $94.09 | $94.62 | $92.25 | $93.02 | $-2.17 | -2.28% | 174,004 | $93.24 | $92.25 $94.62 |
| Sep 17, 2026 | $95.00 | $95.99 | $92.96 | $95.19 | +$1.99 | +2.14% | 194,899 | $94.52 | $92.96 $95.99 |
| Sep 16, 2026 | $93.05 | $94.37 | $91.66 | $93.20 | +$0.15 | +0.16% | 93,338 | $93.01 | $91.66 $94.37 |
| Sep 15, 2026 | $93.96 | $94.05 | $90.16 | $93.05 | $-1.62 | -1.71% | 112,630 | $92.25 | $90.16 $94.05 |
| Sep 14, 2026 | $93.41 | $95.12 | $92.30 | $94.67 | +$0.21 | +0.22% | 79,373 | $94.42 | $92.30 $95.12 |
| Sep 11, 2026 | $95.41 | $95.41 | $93.70 | $94.46 | +$1.10 | +1.18% | 48,420 | $94.40 | $93.70 $95.41 |
| Sep 10, 2026 | $92.19 | $93.41 | $91.60 | $93.36 | +$0.76 | +0.82% | 60,296 | $92.75 | $91.60 $93.41 |
| Sep 9, 2026 | $92.84 | $95.42 | $92.26 | $92.60 | $-1.21 | -1.29% | 106,458 | $93.13 | $92.26 $95.42 |
| Sep 8, 2026 | $92.24 | $94.83 | $91.11 | $93.81 | +$0.68 | +0.73% | 160,416 | $93.54 | $91.11 $94.83 |
| Sep 4, 2026 | $96.00 | $97.18 | $92.74 | $93.13 | $-3.58 | -3.70% | 250,524 | $93.85 | $92.74 $97.18 |
| Sep 3, 2026 | $94.00 | $97.87 | $92.39 | $96.71 | +$2.89 | +3.08% | 219,706 | $96.69 | $92.39 $97.87 |
| Sep 2, 2026 | $90.62 | $94.48 | $90.00 | $93.82 | +$4.58 | +5.13% | 128,482 | $93.52 | $90.00 $94.48 |
| Sep 1, 2026 | $89.41 | $91.00 | $87.32 | $89.24 | $-1.23 | -1.36% | 107,535 | $88.94 | $87.32 $91.00 |
| Aug 31, 2026 | $89.92 | $91.61 | $89.41 | $90.47 | $-0.61 | -0.67% | 117,796 | $90.19 | $89.41 $91.61 |
| Aug 28, 2026 | $93.14 | $94.62 | $90.82 | $91.08 | $-1.95 | -2.10% | 99,339 | $92.22 | $90.82 $94.62 |
| Aug 27, 2026 | $92.20 | $93.46 | $90.39 | $93.03 | +$0.11 | +0.12% | 86,690 | $92.29 | $90.39 $93.46 |
| Aug 26, 2026 | $94.19 | $94.19 | $92.17 | $92.92 | $-1.03 | -1.10% | 90,681 | $92.95 | $92.17 $94.19 |
| Aug 25, 2026 | $96.40 | $97.00 | $92.77 | $93.95 | $-1.20 | -1.26% | 113,661 | $94.69 | $92.77 $97.00 |
| Aug 24, 2026 | $95.74 | $97.81 | $94.34 | $95.15 | $-0.94 | -0.98% | 119,681 | $95.53 | $94.34 $97.81 |
| Aug 21, 2026 | $95.41 | $96.98 | $93.60 | $96.09 | +$2.43 | +2.59% | 126,013 | $95.66 | $93.60 $96.98 |