Atlanticus Stock Price History
NASDAQ: ATLCFinanceFinance: Consumer ServicesUSD
93.73+1.98 (+2.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATLC price history at a glance
The price history for Atlanticus (ATLC) on this page begins on April 19, 1999, when the stock closed at $14.38; it most recently closed at $93.73 on October 5, 2026. The highest price in this record is $114.34, reached on August 3, 2026; the latest close is 18.0% below that peak. Across the 26 complete calendar years in the table, ATLC finished higher in 14 and lower in 12. Its best year was 2019 (+195.9%) and its worst was 2007 (-77.4%).
Over roughly 27 years the share price changed +552.0%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, ATLC has gained 62.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $114.34
- Date of high
- Aug 3, 2026
- Low since 1999
- $1.15
- Date of low
- Oct 6, 2014
- 52-week high
- $114.34
- 52-week low
- $47.50
- IPO year
- 1995
- Last close
- $93.73
ATLC returns
1 week
+2.00%
1 month
+1.22%
3 months
-5.57%
6 months
+47.86%
Year to date
+40.00%
1 year
+62.13%
3 years
+232.49%
5 years
+50.45%
ATLC price return, excluding dividends.
ATLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.73 | +41.27% |
| 2025 | 66.35 | +19.06% |
| 2024 | 55.73 | +44.12% |
| 2023 | 38.67 | +47.60% |
| 2022 | 26.20 | -63.26% |
| 2021 | 71.32 | +189.57% |
| 2020 | 24.63 | +164.27% |
| 2019 | 9.32 | +195.87% |
| 2018 | 3.15 | +31.25% |
| 2017 | 2.40 | -15.49% |
| 2016 | 2.84 | -11.25% |
| 2015 | 3.20 | +23.08% |
| 2014 | 2.60 | -22.62% |
| 2013 | 3.36 | +0.60% |
| 2012 | 3.34 | -9.73% |
| 2011 | 3.70 | -46.99% |
| 2010 | 6.98 | +109.61% |
| 2009 | 3.33 | -40.11% |
| 2008 | 5.56 | -38.22% |
| 2007 | 9.00 | -77.39% |
| 2006 | 39.81 | +3.51% |
| 2005 | 38.46 | +40.67% |
| 2004 | 27.34 | +29.33% |
| 2003 | 21.14 | +180.00% |
| 2002 | 7.55 | -37.08% |
| 2001 | 12.00 | -33.79% |
| 2000 | 18.13 | -52.92% |
| 1999* | 38.50 | +167.83% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
ATLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.08 | 93.79 | 90.08 | 93.73 | +2.16% | |
| 93.54 | 94.39 | 90.89 | 91.75 | -3.05% | |
| 93.21 | 94.98 | 93.21 | 94.64 | +1.69% | |
| 93.80 | 94.54 | 92.55 | 93.07 | +0.23% | |
| 91.37 | 94.68 | 89.30 | 92.86 | +1.06% | |
| 91.42 | 93.00 | 90.35 | 91.89 | +2.91% | |
| 87.01 | 89.55 | 86.75 | 89.29 | +2.01% | |
| 87.91 | 87.98 | 85.96 | 87.53 | +0.06% | |
| 87.11 | 87.83 | 85.90 | 87.48 | +0.44% | |
| 91.95 | 91.95 | 86.85 | 87.10 | -5.84% | |
| 91.77 | 94.00 | 91.00 | 92.50 | +1.21% | |
| 90.40 | 91.67 | 89.23 | 91.39 | +0.46% | |
| 91.45 | 91.45 | 88.59 | 90.97 | -1.17% | |
| 92.75 | 94.25 | 90.79 | 92.05 | +1.12% | |
| 94.21 | 94.21 | 90.65 | 91.03 | -2.14% | |
| 94.09 | 94.62 | 92.25 | 93.02 | -2.28% | |
| 95.00 | 95.99 | 92.96 | 95.19 | +2.14% | |
| 93.05 | 94.37 | 91.66 | 93.20 | +0.16% | |
| 93.96 | 94.05 | 90.16 | 93.05 | -1.71% | |
| 93.41 | 95.12 | 92.30 | 94.67 | +0.22% | |
| 95.41 | 95.41 | 93.70 | 94.46 | +1.18% | |
| 92.19 | 93.41 | 91.60 | 93.36 | +0.82% | |
| 92.84 | 95.42 | 92.26 | 92.60 | -1.29% | |
| 92.24 | 94.83 | 91.11 | 93.81 | +0.73% | |
| 96.00 | 97.18 | 92.74 | 93.13 | -3.70% | |
| 94.00 | 97.87 | 92.39 | 96.71 | +3.08% | |
| 90.62 | 94.48 | 90.00 | 93.82 | +5.13% | |
| 89.41 | 91.00 | 87.32 | 89.24 | -1.36% | |
| 89.92 | 91.61 | 89.41 | 90.47 | -0.67% | |
| 93.14 | 94.62 | 90.82 | 91.08 | -2.10% | |
| 92.20 | 93.46 | 90.39 | 93.03 | +0.12% | |
| 94.19 | 94.19 | 92.17 | 92.92 | -1.10% | |
| 96.40 | 97.00 | 92.77 | 93.95 | -1.26% | |
| 95.74 | 97.81 | 94.34 | 95.15 | -0.98% | |
| 95.41 | 96.98 | 93.60 | 96.09 | +2.59% | |
| 97.98 | 98.00 | 90.32 | 93.66 | -5.51% | |
| 98.50 | 99.96 | 96.96 | 99.12 | +1.58% | |
| 99.24 | 100.14 | 93.75 | 97.58 | -2.56% | |
| 101.55 | 103.00 | 99.34 | 100.14 | -2.38% | |
| 97.84 | 102.88 | 97.04 | 102.58 | +5.71% | |
| 98.35 | 99.88 | 95.90 | 97.04 | -0.34% | |
| 93.70 | 97.95 | 92.25 | 97.37 | +4.14% | |
| 97.07 | 99.31 | 92.45 | 93.50 | -2.38% | |
| 98.25 | 103.11 | 95.42 | 95.78 | -4.23% | |
| 111.20 | 111.20 | 95.11 | 100.01 | -10.54% | |
| 110.69 | 112.89 | 110.01 | 111.79 | +0.43% | |
| 110.24 | 114.34 | 109.45 | 111.31 | +0.90% | |
| 108.96 | 113.37 | 108.63 | 110.32 | +2.09% | |
| 106.90 | 109.77 | 105.78 | 108.06 | +2.44% | |
| 106.77 | 108.00 | 104.10 | 105.49 | -0.53% | |
| 105.85 | 106.69 | 102.33 | 106.05 | +1.84% | |
| 104.89 | 107.36 | 102.61 | 104.13 | -0.66% | |
| 104.60 | 106.01 | 101.91 | 104.82 | +0.60% | |
| 100.00 | 105.45 | 100.00 | 104.20 | +4.74% | |
| 96.50 | 102.13 | 96.15 | 99.48 | +4.04% | |
| 93.40 | 96.38 | 91.69 | 95.62 | +0.47% | |
| 94.52 | 96.56 | 93.50 | 95.17 | -1.25% | |
| 98.88 | 100.16 | 93.58 | 96.37 | -1.57% | |
| 100.43 | 101.00 | 96.41 | 97.91 | -2.75% | |
| 100.64 | 102.99 | 98.03 | 100.68 | -2.48% | |
| 99.55 | 104.58 | 98.20 | 103.24 | +3.79% | |
| 97.98 | 102.41 | 95.51 | 99.47 | +1.68% | |
| 96.99 | 100.64 | 96.45 | 97.83 | +1.26% | |
| 103.81 | 104.53 | 96.36 | 96.61 | -2.67% | |
| 98.24 | 101.13 | 97.40 | 99.26 | +1.04% | |
| 95.78 | 99.40 | 92.45 | 98.24 | +5.13% | |
| 98.41 | 98.41 | 90.59 | 93.45 | -4.04% | |
| 95.44 | 98.48 | 92.16 | 97.38 | +1.62% | |
| 97.15 | 99.41 | 94.05 | 95.83 | -0.59% | |
| 103.23 | 105.56 | 95.77 | 96.40 | -7.08% | |
| 102.00 | 106.50 | 100.48 | 103.75 | +1.47% | |
| 107.73 | 107.73 | 100.27 | 102.25 | -1.94% | |
| 108.85 | 110.00 | 97.36 | 104.27 | -5.56% | |
| 108.20 | 112.61 | 107.13 | 110.41 | +1.98% | |
| 105.55 | 111.42 | 105.29 | 108.27 | +3.57% | |
| 101.82 | 105.93 | 98.90 | 104.54 | +3.14% | |
| 98.01 | 103.42 | 98.01 | 101.36 | +1.85% | |
| 100.28 | 104.07 | 95.37 | 99.52 | -0.60% | |
| 97.74 | 100.57 | 95.37 | 100.12 | +4.54% | |
| 96.31 | 99.55 | 94.63 | 95.77 | -0.49% | |
| 96.80 | 98.57 | 94.64 | 96.24 | +1.24% | |
| 94.64 | 96.60 | 93.59 | 95.06 | +2.90% | |
| 90.00 | 95.00 | 88.57 | 92.38 | +1.32% | |
| 87.83 | 91.44 | 80.45 | 91.18 | +2.92% | |
| 88.61 | 90.96 | 87.43 | 88.59 | -0.21% | |
| 87.33 | 91.30 | 85.30 | 88.78 | +3.36% | |
| 84.22 | 86.25 | 83.57 | 85.89 | +2.13% | |
| 81.69 | 84.79 | 81.50 | 84.10 | +2.29% | |
| 76.93 | 82.56 | 76.59 | 82.22 | +7.72% | |
| 82.06 | 82.68 | 76.33 | 76.33 | -8.24% | |
| 82.48 | 83.57 | 81.36 | 83.18 | +0.69% | |
| 85.30 | 85.87 | 81.41 | 82.61 | -4.19% | |
| 85.61 | 86.54 | 82.33 | 86.22 | +1.73% | |
| 89.17 | 89.70 | 83.14 | 84.75 | -5.83% | |
| 89.54 | 93.21 | 88.99 | 90.00 | +1.63% | |
| 84.13 | 88.75 | 84.13 | 88.56 | +6.52% | |
| 81.85 | 84.10 | 78.27 | 83.14 | +1.87% | |
| 80.43 | 82.76 | 78.98 | 81.61 | -0.22% | |
| 78.22 | 81.79 | 77.54 | 81.79 | +4.72% | |
| 78.58 | 79.37 | 76.32 | 78.10 | -0.57% | |
| 77.19 | 79.10 | 77.02 | 78.55 | +1.80% | |
| 79.83 | 79.83 | 76.52 | 77.16 | -3.87% | |
| 77.45 | 80.44 | 76.61 | 80.27 | +5.18% | |
| 75.93 | 77.50 | 72.84 | 76.32 | -1.65% | |
| 79.93 | 79.93 | 72.67 | 77.60 | -4.03% | |
| 84.50 | 89.00 | 80.18 | 80.86 | -4.66% | |
| 79.91 | 86.07 | 72.04 | 84.81 | +8.26% | |
| 78.59 | 80.75 | 77.81 | 78.34 | +0.67% | |
| 78.13 | 79.03 | 76.07 | 77.82 | +0.30% | |
| 75.79 | 77.88 | 75.79 | 77.59 | +2.54% | |
| 77.10 | 77.84 | 75.11 | 75.67 | -3.02% | |
| 79.38 | 80.01 | 75.54 | 78.03 | -1.74% | |
| 77.20 | 79.54 | 75.33 | 79.41 | +3.56% | |
| 78.63 | 78.63 | 74.91 | 76.68 | -3.16% | |
| 79.29 | 80.29 | 78.62 | 79.18 | -0.26% | |
| 78.08 | 79.39 | 76.57 | 79.39 | +0.58% | |
| 76.08 | 79.34 | 74.58 | 78.93 | +3.56% | |
| 74.78 | 76.22 | 72.66 | 76.22 | +1.67% | |
| 73.38 | 75.73 | 72.41 | 74.97 | +4.55% | |
| 73.09 | 75.25 | 71.04 | 71.71 | -1.74% | |
| 69.95 | 73.27 | 68.01 | 72.98 | +2.85% | |
| 68.76 | 72.24 | 68.76 | 70.96 | +5.97% | |
| 67.72 | 68.25 | 66.54 | 66.96 | -2.05% | |
| 68.28 | 69.60 | 67.77 | 68.36 | +0.26% | |
| 66.72 | 69.14 | 66.72 | 68.18 | +1.62% | |
| 63.02 | 67.58 | 61.24 | 67.09 | +5.84% | |
| 63.67 | 63.90 | 62.40 | 63.39 | +0.11% | |
| 60.65 | 64.48 | 60.03 | 63.32 | +4.21% | |
| 58.58 | 61.16 | 58.29 | 60.76 | +8.56% | |
| 55.21 | 56.74 | 54.40 | 55.97 | +1.12% | |
| 53.69 | 55.52 | 53.64 | 55.35 | +3.55% | |
| 53.36 | 54.64 | 51.24 | 53.45 | -1.16% | |
| 53.09 | 56.32 | 52.00 | 54.08 | +3.07% | |
| 52.25 | 53.15 | 50.67 | 52.47 | +2.24% | |
| 52.78 | 52.81 | 50.75 | 51.32 | -2.62% | |
| 52.77 | 53.17 | 50.82 | 52.70 | -0.83% | |
| 53.29 | 54.41 | 52.71 | 53.14 | -1.83% | |
| 56.81 | 57.31 | 53.85 | 54.13 | -3.29% | |
| 56.02 | 57.15 | 55.62 | 55.97 | -0.60% | |
| 55.14 | 58.08 | 55.14 | 56.31 | +3.00% | |
| 53.84 | 55.31 | 53.36 | 54.67 | +1.54% | |
| 52.70 | 54.66 | 52.70 | 53.84 | +1.55% | |
| 53.26 | 54.16 | 52.50 | 53.02 | -1.56% | |
| 50.34 | 54.34 | 50.15 | 53.86 | +10.08% | |
| 48.96 | 50.74 | 47.50 | 48.93 | +2.02% | |
| 54.50 | 56.00 | 47.63 | 47.96 | -9.08% | |
| 53.86 | 54.96 | 51.65 | 52.75 | -4.32% | |
| 55.92 | 56.78 | 54.21 | 55.13 | -2.37% | |
| 55.71 | 58.32 | 54.71 | 56.47 | +1.88% | |
| 53.52 | 55.77 | 50.69 | 55.43 | +1.13% | |
| 56.26 | 56.29 | 53.76 | 54.81 | -6.42% | |
| 56.35 | 59.08 | 53.99 | 58.57 | +2.34% | |
| 54.18 | 57.46 | 54.07 | 57.23 | +6.02% | |
| 52.01 | 54.60 | 51.53 | 53.98 | +1.79% | |
| 51.00 | 53.73 | 51.00 | 53.03 | +1.38% | |
| 52.77 | 53.42 | 51.00 | 52.31 | -2.97% | |
| 54.20 | 55.51 | 53.27 | 53.91 | -1.05% | |
| 53.14 | 54.62 | 52.75 | 54.48 | +3.48% | |
| 52.56 | 53.34 | 52.21 | 52.65 | +0.17% | |
| 54.43 | 54.43 | 50.86 | 52.56 | -3.51% | |
| 54.58 | 55.71 | 53.94 | 54.47 | -0.49% | |
| 54.10 | 55.12 | 53.15 | 54.74 | -0.18% | |
| 52.37 | 54.89 | 52.37 | 54.84 | +3.80% | |
| 52.30 | 53.80 | 51.85 | 52.83 | +1.85% | |
| 54.60 | 55.42 | 51.70 | 51.87 | -5.55% | |
| 55.83 | 57.37 | 53.88 | 54.92 | -0.42% | |
| 56.67 | 57.31 | 54.20 | 55.15 | -2.79% | |
| 57.99 | 57.99 | 55.80 | 56.73 | -2.21% | |
| 55.53 | 58.15 | 55.53 | 58.01 | +4.17% | |
| 52.23 | 56.24 | 52.23 | 55.69 | +8.24% | |
| 54.03 | 54.03 | 51.04 | 51.45 | -4.93% | |
| 52.99 | 54.75 | 52.29 | 54.12 | +2.75% | |
| 52.40 | 53.41 | 50.90 | 52.67 | +0.21% | |
| 51.94 | 53.38 | 51.45 | 52.56 | +1.80% | |
| 50.38 | 52.84 | 50.13 | 51.63 | +2.14% | |
| 50.83 | 51.57 | 50.13 | 50.55 | -0.14% | |
| 53.71 | 54.43 | 50.62 | 50.62 | -5.08% | |
| 56.76 | 56.76 | 53.22 | 53.33 | -5.24% | |
| 57.07 | 58.30 | 56.28 | 56.28 | -1.28% | |
| 60.26 | 60.97 | 55.59 | 57.01 | -6.08% | |
| 59.96 | 61.54 | 59.96 | 60.70 | +1.18% | |
| 57.73 | 60.04 | 57.65 | 59.99 | +4.64% | |
| 59.34 | 60.37 | 57.07 | 57.33 | -5.74% | |
| 60.37 | 61.67 | 60.31 | 60.82 | +0.36% | |
| 60.13 | 61.81 | 59.51 | 60.60 | +0.07% | |
| 59.48 | 60.70 | 58.86 | 60.56 | +1.32% | |
| 59.72 | 61.00 | 58.30 | 59.77 | +0.08% | |
| 62.12 | 62.63 | 59.22 | 59.72 | -9.52% | |
| 66.30 | 67.76 | 64.98 | 66.00 | -0.45% | |
| 67.95 | 68.50 | 64.87 | 66.30 | -3.20% | |
| 67.09 | 69.37 | 66.50 | 68.49 | +2.65% | |
| 66.12 | 67.25 | 64.94 | 66.72 | +0.15% | |
| 66.14 | 69.03 | 61.73 | 66.62 | +0.41% | |
| 67.42 | 67.72 | 65.40 | 66.35 | -0.90% | |
| 69.47 | 69.47 | 66.05 | 66.95 | -3.67% | |
| 69.73 | 70.95 | 68.66 | 69.50 | -0.26% | |
| 70.16 | 70.16 | 68.69 | 69.68 | -0.66% | |
| 69.85 | 70.94 | 68.14 | 70.14 | +0.65% | |
| 69.29 | 70.23 | 65.94 | 69.69 | +0.01% | |
| 68.67 | 69.97 | 68.67 | 69.68 | +0.99% | |
| 68.60 | 70.28 | 67.07 | 69.00 | -0.35% | |
| 67.55 | 69.34 | 67.31 | 69.24 | +2.30% | |
| 68.06 | 69.20 | 67.34 | 67.68 | +1.11% | |
| 67.18 | 69.06 | 66.55 | 66.94 | -0.71% | |
| 64.99 | 68.05 | 63.22 | 67.42 | +4.01% | |
| 66.98 | 66.98 | 64.05 | 64.82 | -1.73% | |
| 67.00 | 67.00 | 65.40 | 65.96 | -1.21% | |
| 65.00 | 68.99 | 63.81 | 66.77 | +5.00% | |
| 61.53 | 64.42 | 61.53 | 63.59 | +3.50% | |
| 58.83 | 62.21 | 58.83 | 61.44 | +5.10% | |
| 59.73 | 59.86 | 58.08 | 58.46 | -1.98% | |
| 59.33 | 60.19 | 59.11 | 59.64 | +0.10% | |
| 58.67 | 59.96 | 58.01 | 59.58 | +1.59% | |
| 57.22 | 59.23 | 57.21 | 58.65 | +3.62% | |
| 57.37 | 58.20 | 56.43 | 56.60 | -0.37% | |
| 57.85 | 58.91 | 56.81 | 56.81 | -3.63% | |
| 58.74 | 60.00 | 58.45 | 58.95 | -0.29% | |
| 57.41 | 60.00 | 57.12 | 59.12 | +1.90% | |
| 55.80 | 58.49 | 55.66 | 58.02 | +4.77% | |
| 54.25 | 56.03 | 53.54 | 55.38 | +1.54% | |
| 52.11 | 54.93 | 51.52 | 54.54 | +4.48% | |
| 54.23 | 54.79 | 52.08 | 52.20 | -2.65% | |
| 52.29 | 53.75 | 52.25 | 53.62 | +1.96% | |
| 50.87 | 52.74 | 50.87 | 52.59 | +2.69% | |
| 52.81 | 53.91 | 51.20 | 51.21 | -4.05% | |
| 52.83 | 54.05 | 51.50 | 53.37 | +0.08% | |
| 52.12 | 54.22 | 52.12 | 53.33 | +1.68% | |
| 51.34 | 52.46 | 50.77 | 52.45 | +1.47% | |
| 51.08 | 52.25 | 50.50 | 51.69 | +1.35% | |
| 53.50 | 53.50 | 48.74 | 51.00 | -5.57% | |
| 55.38 | 57.08 | 53.49 | 54.01 | -3.79% | |
| 57.11 | 58.59 | 55.50 | 56.14 | -2.70% | |
| 55.51 | 57.79 | 55.45 | 57.70 | +4.42% | |
| 55.67 | 56.74 | 55.06 | 55.26 | -1.88% | |
| 54.84 | 56.49 | 54.18 | 56.32 | +2.20% | |
| 54.01 | 55.90 | 54.01 | 55.11 | +1.49% | |
| 55.90 | 57.05 | 54.19 | 54.30 | -3.52% | |
| 58.41 | 59.29 | 55.98 | 56.28 | -4.20% | |
| 58.52 | 60.09 | 57.11 | 58.75 | -0.12% | |
| 61.63 | 61.81 | 58.76 | 58.82 | -3.95% | |
| 60.24 | 62.63 | 58.71 | 61.24 | +3.71% | |
| 58.59 | 59.59 | 57.23 | 59.05 | +1.16% | |
| 55.65 | 58.48 | 54.11 | 58.37 | +4.89% | |
| 54.53 | 56.47 | 54.49 | 55.65 | +1.24% | |
| 53.81 | 55.50 | 53.81 | 54.97 | +2.33% | |
| 53.54 | 54.83 | 53.44 | 53.72 | +0.47% | |
| 57.99 | 58.01 | 53.24 | 53.47 | -7.70% | |
| 59.08 | 59.61 | 57.02 | 57.93 | -0.14% | |
| 55.21 | 58.20 | 55.21 | 58.01 | +3.09% | |
| 55.42 | 56.31 | 54.41 | 56.27 | +2.76% | |
| 58.02 | 60.37 | 54.63 | 54.76 | -5.28% | |
| 56.00 | 58.39 | 55.10 | 57.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATLC chart for longer ranges.