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%
ATLCL — Atlanticus Holdings Corporation 6.125% Senior Notes due 2026
NasdaqAtlanticus Holdings Corporation 6.125% Senior Notes due 2026
$25.30
+0.02(+0.08%)
- O
- 25.28
- H
- 25.33
- L
- 25.28
- V
- 15.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.30
Period Return+4.85%
Period High$25.44
Period Low$23.70
Avg Daily Volume15.7K
Total Trading Days365
ATLCL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.28 | $25.33 | $25.28 | $25.30 | +$0.02 | +0.08% | 15,870 | $25.30 | $25.28 $25.33 |
| Oct 1, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | $-0.05 | -0.20% | 204 | $25.28 | $25.28 $25.28 |
| Sep 30, 2026 | $25.26 | $25.33 | $25.25 | $25.33 | +$0.07 | +0.28% | 8,370 | $25.30 | $25.25 $25.33 |
| Sep 29, 2026 | $25.26 | $25.30 | $25.26 | $25.26 | +$0.01 | +0.02% | 5,308 | $25.26 | $25.26 $25.30 |
| Sep 28, 2026 | $25.25 | $25.26 | $25.22 | $25.26 | +$0.03 | +0.10% | 6,331 | $25.25 | $25.22 $25.26 |
| Sep 25, 2026 | $25.25 | $25.27 | $25.20 | $25.23 | $-0.01 | -0.04% | 49,927 | $25.23 | $25.20 $25.27 |
| Sep 24, 2026 | $25.22 | $25.30 | $25.22 | $25.24 | +$0.03 | +0.12% | 12,662 | $25.27 | $25.22 $25.30 |
| Sep 23, 2026 | $25.25 | $25.28 | $25.21 | $25.21 | $-0.01 | -0.04% | 8,624 | $25.24 | $25.21 $25.28 |
| Sep 22, 2026 | $25.23 | $25.28 | $25.20 | $25.22 | +$0.02 | +0.08% | 6,046 | $25.24 | $25.20 $25.28 |
| Sep 21, 2026 | $25.24 | $25.30 | $25.17 | $25.20 | $-0.03 | -0.12% | 6,367 | $25.23 | $25.17 $25.30 |
| Sep 18, 2026 | $25.20 | $25.23 | $25.17 | $25.23 | +$0.03 | +0.12% | 3,038 | $25.20 | $25.17 $25.23 |
| Sep 17, 2026 | $25.20 | $25.24 | $25.16 | $25.20 | $-0.01 | -0.04% | 5,881 | $25.20 | $25.16 $25.24 |
| Sep 16, 2026 | $25.23 | $25.23 | $25.18 | $25.21 | +$0.02 | +0.08% | 15,927 | $25.21 | $25.18 $25.23 |
| Sep 15, 2026 | $25.20 | $25.23 | $25.19 | $25.19 | $-0.02 | -0.08% | 15,141 | $25.22 | $25.19 $25.23 |
| Sep 14, 2026 | $25.20 | $25.22 | $25.20 | $25.21 | $-0.01 | -0.04% | 1,730 | $25.21 | $25.20 $25.22 |
| Sep 11, 2026 | $25.23 | $25.23 | $25.18 | $25.22 | +$0.01 | +0.04% | 4,524 | $25.21 | $25.18 $25.23 |
| Sep 10, 2026 | $25.18 | $25.21 | $25.14 | $25.21 | +$0.01 | +0.04% | 23,743 | $25.19 | $25.14 $25.21 |
| Sep 9, 2026 | $25.17 | $25.20 | $25.13 | $25.20 | +$0.07 | +0.28% | 2,079 | $25.18 | $25.13 $25.20 |
| Sep 8, 2026 | $25.18 | $25.19 | $25.10 | $25.13 | $-0.06 | -0.24% | 4,787 | $25.17 | $25.10 $25.19 |
| Sep 4, 2026 | $25.20 | $25.20 | $25.19 | $25.19 | $-0.03 | -0.12% | 1,459 | $25.19 | $25.19 $25.20 |
| Sep 3, 2026 | $25.19 | $25.22 | $25.09 | $25.22 | +$0.03 | +0.10% | 6,560 | $25.19 | $25.09 $25.22 |
| Sep 2, 2026 | $25.19 | $25.21 | $25.18 | $25.19 | +$0.01 | +0.05% | 1,837 | $25.19 | $25.18 $25.21 |
| Sep 1, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | +$0.00 | +0.00% | 31,334 | $25.19 | $25.18 $25.19 |
| Aug 31, 2026 | $25.19 | $25.21 | $25.18 | $25.18 | $-0.02 | -0.06% | 3,841 | $25.19 | $25.18 $25.21 |
| Aug 28, 2026 | $25.19 | $25.22 | $25.15 | $25.20 | +$0.01 | +0.02% | 1,377 | $25.20 | $25.15 $25.22 |
| Aug 27, 2026 | $25.16 | $25.19 | $25.13 | $25.19 | +$0.03 | +0.12% | 2,485 | $25.16 | $25.13 $25.19 |
| Aug 26, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | +$0.00 | +0.00% | 3,444 | $25.16 | $25.16 $25.16 |
| Aug 25, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | +$0.00 | +0.00% | 1,886 | $25.16 | $25.14 $25.16 |
| Aug 24, 2026 | $25.16 | $25.16 | $25.13 | $25.16 | +$0.04 | +0.16% | 6,789 | $25.15 | $25.13 $25.16 |
| Aug 21, 2026 | $25.12 | $25.16 | $25.12 | $25.12 | $-0.02 | -0.07% | 7,698 | $25.14 | $25.12 $25.16 |