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%
ATLCZ — Atlanticus Holdings Corporation 9.25% Senior Notes due 2029
NasdaqAtlanticus Holdings Corporation 9.25% Senior Notes due 2029
$25.23
+0.09(+0.36%)
- O
- 25.26
- H
- 25.38
- L
- 25.15
- V
- 19.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.23
Period Return+1.26%
Period High$25.89
Period Low$24.55
Avg Daily Volume21.6K
Total Trading Days365
ATLCZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.26 | $25.38 | $25.15 | $25.23 | +$0.09 | +0.36% | 19,593 | $25.25 | $25.15 $25.38 |
| Oct 1, 2026 | $25.23 | $25.38 | $25.08 | $25.14 | $-0.48 | -1.88% | 39,558 | $25.20 | $25.08 $25.38 |
| Sep 30, 2026 | $25.47 | $25.62 | $25.30 | $25.62 | +$0.22 | +0.87% | 62,984 | $25.48 | $25.30 $25.62 |
| Sep 29, 2026 | $25.55 | $25.68 | $25.38 | $25.40 | $-0.10 | -0.39% | 49,575 | $25.50 | $25.38 $25.68 |
| Sep 28, 2026 | $25.60 | $25.62 | $25.40 | $25.50 | $-0.09 | -0.35% | 36,515 | $25.52 | $25.40 $25.62 |
| Sep 25, 2026 | $25.71 | $25.71 | $25.59 | $25.59 | $-0.08 | -0.31% | 14,068 | $25.62 | $25.59 $25.71 |
| Sep 24, 2026 | $25.67 | $25.68 | $25.36 | $25.67 | $-0.06 | -0.23% | 13,498 | $25.60 | $25.36 $25.68 |
| Sep 23, 2026 | $25.63 | $25.74 | $25.62 | $25.73 | +$0.08 | +0.31% | 10,074 | $25.68 | $25.62 $25.74 |
| Sep 22, 2026 | $25.69 | $25.69 | $25.64 | $25.65 | $-0.03 | -0.12% | 13,271 | $25.66 | $25.64 $25.69 |
| Sep 21, 2026 | $25.66 | $25.74 | $25.61 | $25.68 | $-0.01 | -0.04% | 8,817 | $25.67 | $25.61 $25.74 |
| Sep 18, 2026 | $25.63 | $25.75 | $25.63 | $25.69 | +$0.06 | +0.23% | 15,845 | $25.68 | $25.63 $25.75 |
| Sep 17, 2026 | $25.65 | $25.68 | $25.60 | $25.63 | $-0.03 | -0.10% | 7,225 | $25.63 | $25.60 $25.68 |
| Sep 16, 2026 | $25.51 | $25.68 | $25.51 | $25.66 | +$0.11 | +0.41% | 9,141 | $25.60 | $25.51 $25.68 |
| Sep 15, 2026 | $25.54 | $25.58 | $25.52 | $25.55 | +$0.09 | +0.35% | 9,933 | $25.55 | $25.52 $25.58 |
| Sep 14, 2026 | $25.46 | $25.60 | $25.46 | $25.46 | $-0.02 | -0.08% | 15,057 | $25.55 | $25.46 $25.60 |
| Sep 11, 2026 | $25.49 | $25.49 | $25.42 | $25.48 | +$0.08 | +0.32% | 17,041 | $25.48 | $25.42 $25.49 |
| Sep 10, 2026 | $25.38 | $25.50 | $25.37 | $25.40 | +$0.02 | +0.08% | 15,320 | $25.40 | $25.37 $25.50 |
| Sep 9, 2026 | $25.40 | $25.41 | $25.38 | $25.38 | $-0.03 | -0.12% | 9,257 | $25.40 | $25.38 $25.41 |
| Sep 8, 2026 | $25.38 | $25.41 | $25.38 | $25.41 | +$0.02 | +0.08% | 13,894 | $25.40 | $25.38 $25.41 |
| Sep 4, 2026 | $25.40 | $25.40 | $25.38 | $25.39 | $-0.01 | -0.04% | 15,042 | $25.40 | $25.38 $25.40 |
| Sep 3, 2026 | $25.40 | $25.40 | $25.37 | $25.40 | $-0.00 | +0.00% | 17,010 | $25.39 | $25.37 $25.40 |
| Sep 2, 2026 | $25.40 | $25.40 | $25.37 | $25.40 | +$0.00 | +0.00% | 5,960 | $25.40 | $25.37 $25.40 |
| Sep 1, 2026 | $25.37 | $25.40 | $25.37 | $25.40 | +$0.03 | +0.12% | 8,316 | $25.39 | $25.37 $25.40 |
| Aug 31, 2026 | $25.40 | $25.40 | $25.37 | $25.37 | $-0.02 | -0.08% | 12,132 | $25.39 | $25.37 $25.40 |
| Aug 28, 2026 | $25.40 | $25.41 | $25.35 | $25.39 | $-0.01 | -0.04% | 22,257 | $25.38 | $25.35 $25.41 |
| Aug 27, 2026 | $25.35 | $25.42 | $25.35 | $25.40 | +$0.03 | +0.12% | 23,747 | $25.39 | $25.35 $25.42 |
| Aug 26, 2026 | $25.40 | $25.40 | $25.32 | $25.37 | $-0.01 | -0.02% | 25,680 | $25.36 | $25.32 $25.40 |
| Aug 25, 2026 | $25.46 | $25.46 | $25.36 | $25.38 | $-0.00 | -0.02% | 13,793 | $25.39 | $25.36 $25.46 |
| Aug 24, 2026 | $25.40 | $25.40 | $25.35 | $25.38 | $-0.01 | -0.04% | 26,673 | $25.38 | $25.35 $25.40 |
| Aug 21, 2026 | $25.37 | $25.40 | $25.37 | $25.39 | +$0.01 | +0.04% | 18,075 | $25.39 | $25.37 $25.40 |