Atlanticus Holdings Corp (ATLCL) stock
ATLCLNasdaqPersonal Credit InstitutionsFiscal year ends December 31Also trades as ATLC, ATLCP, ATLCZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3035% below fair value
$24.98−0.01 (-0.04%)
Close on Oct 30, 2026Market cap $1.42BP/E 12.2Yield –
Price history
Atlanticus share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.98
-0.04% on the day
52-week range
$24.55 – $25.39
-1.6% from the high
Change over 52 weeks
+0.4%
From $24.88 on Oct 30, 2025
Average volume
6,886
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.00 | $25.02 | $24.98 | $24.98 | -0.04% | 15,022 |
| Oct 29, 2026 | $24.99 | $25.01 | $24.99 | $24.99 | +0.04% | 4,595 |
| Oct 28, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | -0.01% | 4,231 |
| Oct 27, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | +0.05% | 6,219 |
| Oct 26, 2026 | $24.97 | $25.00 | $24.97 | $24.97 | +0.04% | 4,542 |
| Oct 23, 2026 | $25.01 | $25.01 | $24.96 | $24.96 | -0.08% | 5,267 |
| Oct 22, 2026 | $24.96 | $24.98 | $24.96 | $24.98 | +0.08% | 7,559 |
| Oct 21, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.04% | 311 |
| Oct 20, 2026 | $24.98 | $24.98 | $24.93 | $24.97 | +0.16% | 5,879 |
| Oct 19, 2026 | $24.97 | $24.98 | $24.93 | $24.93 | -0.22% | 5,578 |
| Oct 16, 2026 | $24.99 | $25.00 | $24.98 | $24.99 | -0.06% | 6,400 |
| Oct 15, 2026 | $24.99 | $25.00 | $24.96 | $25.00 | -1.38% | 2,275 |
| Oct 14, 2026 | $25.35 | $25.36 | $25.34 | $25.35 | +0.04% | 6,897 |
| Oct 13, 2026 | $25.31 | $25.36 | $25.30 | $25.34 | +0.08% | 12,121 |
| Oct 12, 2026 | $25.31 | $25.33 | $25.31 | $25.32 | +0.08% | 1,878 |
| Oct 9, 2026 | $25.31 | $25.35 | $25.30 | $25.30 | 0.00% | 1,619 |
| Oct 8, 2026 | $25.28 | $25.35 | $25.20 | $25.30 | -0.02% | 8,970 |
| Oct 7, 2026 | $25.25 | $25.35 | $25.25 | $25.31 | 0.00% | 6,365 |
| Oct 6, 2026 | $25.31 | $25.32 | $25.30 | $25.31 | -0.00% | 5,603 |
| Oct 5, 2026 | $25.31 | $25.32 | $25.30 | $25.31 | +0.02% | 3,333 |
| Oct 2, 2026 | $25.28 | $25.33 | $25.28 | $25.30 | +0.08% | 15,871 |
| Oct 1, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | -0.20% | 204 |
| Sep 30, 2026 | $25.26 | $25.33 | $25.25 | $25.33 | +0.28% | 8,370 |
| Sep 29, 2026 | $25.26 | $25.30 | $25.26 | $25.26 | +0.02% | 5,308 |
| Sep 28, 2026 | $25.25 | $25.26 | $25.22 | $25.26 | +0.10% | 6,331 |
| Sep 25, 2026 | $25.25 | $25.27 | $25.20 | $25.23 | -0.04% | 49,927 |
| Sep 24, 2026 | $25.22 | $25.30 | $25.22 | $25.24 | +0.12% | 12,662 |
| Sep 23, 2026 | $25.25 | $25.28 | $25.21 | $25.21 | -0.04% | 8,624 |
| Sep 22, 2026 | $25.23 | $25.28 | $25.20 | $25.22 | +0.08% | 6,046 |
| Sep 21, 2026 | $25.24 | $25.30 | $25.17 | $25.20 | -0.12% | 6,367 |
| Sep 18, 2026 | $25.20 | $25.23 | $25.17 | $25.23 | +0.12% | 3,038 |
| Sep 17, 2026 | $25.20 | $25.24 | $25.16 | $25.20 | -0.04% | 5,881 |
| Sep 16, 2026 | $25.23 | $25.23 | $25.18 | $25.21 | +0.08% | 15,927 |
| Sep 15, 2026 | $25.20 | $25.23 | $25.19 | $25.19 | -0.08% | 15,142 |
| Sep 14, 2026 | $25.20 | $25.22 | $25.20 | $25.21 | -0.04% | 1,731 |
| Sep 11, 2026 | $25.23 | $25.23 | $25.18 | $25.22 | +0.04% | 4,524 |
| Sep 10, 2026 | $25.18 | $25.21 | $25.14 | $25.21 | +0.04% | 23,743 |
| Sep 9, 2026 | $25.17 | $25.20 | $25.13 | $25.20 | +0.28% | 2,079 |
| Sep 8, 2026 | $25.18 | $25.19 | $25.10 | $25.13 | -0.24% | 4,787 |
| Sep 4, 2026 | $25.20 | $25.20 | $25.19 | $25.19 | -0.12% | 1,459 |
| Sep 3, 2026 | $25.19 | $25.22 | $25.09 | $25.22 | +0.10% | 6,560 |
| Sep 2, 2026 | $25.19 | $25.21 | $25.18 | $25.19 | +0.05% | 1,838 |
| Sep 1, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | 0.00% | 31,334 |
| Aug 31, 2026 | $25.19 | $25.21 | $25.18 | $25.18 | -0.06% | 3,841 |
| Aug 28, 2026 | $25.19 | $25.22 | $25.15 | $25.20 | +0.02% | 1,377 |
| Aug 27, 2026 | $25.16 | $25.19 | $25.13 | $25.19 | +0.12% | 2,485 |
| Aug 26, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | 0.00% | 3,444 |
| Aug 25, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | 0.00% | 1,886 |
| Aug 24, 2026 | $25.16 | $25.16 | $25.13 | $25.16 | +0.16% | 6,789 |
| Aug 21, 2026 | $25.12 | $25.16 | $25.12 | $25.12 | -0.07% | 7,698 |
| Aug 20, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | -0.01% | 281 |
| Aug 19, 2026 | $25.11 | $25.14 | $25.11 | $25.14 | +0.08% | 4,050 |
| Aug 18, 2026 | $25.10 | $25.22 | $25.10 | $25.12 | +0.08% | 13,223 |
| Aug 17, 2026 | $25.14 | $25.19 | $25.06 | $25.10 | -0.04% | 4,873 |
| Aug 14, 2026 | $25.11 | $25.12 | $25.11 | $25.11 | +0.10% | 1,728 |
| Aug 13, 2026 | $25.10 | $25.13 | $25.09 | $25.09 | -0.06% | 2,103 |
| Aug 12, 2026 | $25.07 | $25.12 | $25.06 | $25.10 | +0.12% | 13,083 |
| Aug 11, 2026 | $25.09 | $25.09 | $25.03 | $25.07 | -0.04% | 1,435 |
| Aug 10, 2026 | $25.05 | $25.10 | $25.05 | $25.08 | +0.12% | 4,638 |
| Aug 7, 2026 | $25.05 | $25.05 | $25.04 | $25.05 | 0.00% | 2,077 |
| Aug 6, 2026 | $25.03 | $25.05 | $25.03 | $25.05 | 0.00% | 2,780 |
| Aug 5, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.04% | 1,647 |
| Aug 4, 2026 | $25.03 | $25.09 | $25.03 | $25.06 | +0.12% | 4,627 |
| Aug 3, 2026 | $25.10 | $25.11 | $25.03 | $25.03 | -0.79% | 4,142 |
| Jul 31, 2026 | $25.03 | $25.23 | $25.00 | $25.23 | +0.69% | 10,569 |
| Jul 30, 2026 | $25.03 | $25.06 | $25.02 | $25.06 | +0.11% | 2,326 |
| Jul 29, 2026 | $25.03 | $25.05 | $25.00 | $25.03 | 0.00% | 6,362 |
| Jul 28, 2026 | $25.03 | $25.06 | $25.00 | $25.03 | 0.00% | 6,662 |
| Jul 27, 2026 | $25.03 | $25.05 | $25.03 | $25.03 | -0.08% | 1,547 |
| Jul 24, 2026 | $25.00 | $25.05 | $25.00 | $25.05 | +0.12% | 5,056 |
| Jul 23, 2026 | $25.08 | $25.08 | $24.99 | $25.02 | -0.18% | 2,984 |
| Jul 22, 2026 | $24.98 | $25.10 | $24.98 | $25.07 | +0.18% | 3,072 |
| Jul 21, 2026 | $25.00 | $25.15 | $24.99 | $25.02 | +0.08% | 29,337 |
| Jul 20, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | +0.04% | 2,162 |
| Jul 17, 2026 | $25.00 | $25.01 | $24.99 | $24.99 | +0.02% | 4,876 |
| Jul 16, 2026 | $25.10 | $25.15 | $24.97 | $24.99 | -0.05% | 10,272 |
| Jul 15, 2026 | $25.08 | $25.09 | $24.97 | $25.00 | -1.54% | 11,398 |
| Jul 14, 2026 | $25.34 | $25.39 | $25.34 | $25.39 | +0.18% | 5,756 |
| Jul 13, 2026 | $25.32 | $25.39 | $25.32 | $25.35 | -0.10% | 2,709 |
| Jul 10, 2026 | $25.36 | $25.37 | $25.34 | $25.37 | +0.16% | 899 |
| Jul 9, 2026 | $25.35 | $25.36 | $25.32 | $25.33 | -0.12% | 2,193 |
| Jul 8, 2026 | $25.29 | $25.36 | $25.29 | $25.36 | +0.32% | 6,490 |
| Jul 7, 2026 | $25.28 | $25.31 | $25.25 | $25.28 | +0.16% | 2,563 |
| Jul 6, 2026 | $25.22 | $25.26 | $25.22 | $25.24 | -0.04% | 5,483 |
| Jul 2, 2026 | $25.22 | $25.25 | $25.18 | $25.25 | +0.08% | 5,547 |
| Jul 1, 2026 | $25.25 | $25.25 | $25.19 | $25.23 | +0.48% | 2,739 |
| Jun 30, 2026 | $25.20 | $25.25 | $25.11 | $25.11 | -0.52% | 33,976 |
| Jun 29, 2026 | $25.21 | $25.24 | $25.21 | $25.24 | +0.04% | 7,157 |
| Jun 26, 2026 | $25.10 | $25.23 | $25.10 | $25.23 | +0.04% | 2,191 |
| Jun 25, 2026 | $25.17 | $25.24 | $25.17 | $25.22 | +0.04% | 4,812 |
| Jun 24, 2026 | $25.15 | $25.21 | $25.15 | $25.21 | +0.08% | 1,896 |
| Jun 23, 2026 | $25.22 | $25.22 | $25.11 | $25.19 | -0.08% | 2,922 |
| Jun 22, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.02% | 6,066 |
| Jun 18, 2026 | $25.21 | $25.23 | $25.20 | $25.22 | +0.02% | 9,077 |
| Jun 17, 2026 | $25.21 | $25.21 | $25.20 | $25.21 | 0.00% | 2,991 |
| Jun 16, 2026 | $25.16 | $25.21 | $25.16 | $25.21 | +0.04% | 6,303 |
| Jun 15, 2026 | $25.20 | $25.21 | $25.17 | $25.20 | +0.08% | 5,172 |
| Jun 12, 2026 | $25.21 | $25.22 | $25.15 | $25.18 | -0.08% | 3,927 |
| Jun 11, 2026 | $25.18 | $25.23 | $25.15 | $25.20 | +0.12% | 4,810 |
| Jun 10, 2026 | $25.18 | $25.19 | $25.10 | $25.17 | -0.02% | 12,040 |
| Jun 9, 2026 | $25.19 | $25.20 | $25.12 | $25.18 | -0.02% | 9,543 |
| Jun 8, 2026 | $25.18 | $25.20 | $25.05 | $25.18 | -0.02% | 9,181 |
| Jun 5, 2026 | $25.14 | $25.19 | $25.13 | $25.19 | -0.02% | 1,249 |
| Jun 4, 2026 | $25.05 | $25.20 | $25.05 | $25.19 | 0.00% | 8,017 |
| Jun 3, 2026 | $25.17 | $25.20 | $25.17 | $25.19 | +0.04% | 927 |
| Jun 2, 2026 | $25.05 | $25.19 | $25.05 | $25.18 | +0.12% | 7,067 |
| Jun 1, 2026 | $25.06 | $25.18 | $25.06 | $25.15 | +0.32% | 1,626 |
| May 29, 2026 | $25.14 | $25.15 | $25.07 | $25.07 | +0.04% | 8,873 |
| May 28, 2026 | $25.05 | $25.18 | $25.05 | $25.06 | -0.36% | 6,742 |
| May 27, 2026 | $25.15 | $25.15 | $25.03 | $25.15 | 0.00% | 22,575 |
| May 26, 2026 | $25.15 | $25.15 | $25.08 | $25.15 | +0.20% | 43,669 |
| May 22, 2026 | $25.02 | $25.10 | $25.02 | $25.10 | +0.32% | 4,632 |
| May 21, 2026 | $25.02 | $25.05 | $25.02 | $25.02 | +0.10% | 1,767 |
| May 20, 2026 | $24.99 | $25.02 | $24.99 | $25.00 | -0.08% | 3,338 |
| May 19, 2026 | $25.02 | $25.02 | $25.00 | $25.02 | +0.10% | 2,912 |
| May 18, 2026 | $25.05 | $25.06 | $24.99 | $24.99 | -0.04% | 2,793 |
| May 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 1,499 |
| May 14, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | -0.18% | 3,736 |
| May 13, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.14% | 219 |
| May 12, 2026 | $25.04 | $25.07 | $25.01 | $25.01 | 0.00% | 1,267 |
| May 11, 2026 | $25.05 | $25.05 | $25.01 | $25.01 | -0.08% | 1,782 |
| May 8, 2026 | $25.10 | $25.19 | $25.02 | $25.03 | +0.12% | 4,485 |
| May 7, 2026 | $25.01 | $25.01 | $25.00 | $25.00 | -0.00% | 1,792 |
| May 6, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | +0.00% | 5,112 |
| May 5, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | -0.00% | 2,955 |
| May 4, 2026 | $25.00 | $25.04 | $24.99 | $25.00 | +0.04% | 7,969 |
| May 1, 2026 | $24.99 | $25.00 | $24.99 | $24.99 | 0.00% | 18,238 |
| Apr 30, 2026 | $24.99 | $25.00 | $24.98 | $24.99 | 0.00% | 6,213 |
| Apr 29, 2026 | $24.99 | $25.01 | $24.97 | $24.99 | -0.04% | 10,710 |
| Apr 28, 2026 | $24.99 | $25.01 | $24.99 | $25.00 | +0.04% | 6,243 |
| Apr 27, 2026 | $25.00 | $25.00 | $24.99 | $24.99 | -0.04% | 1,887 |
| Apr 24, 2026 | $25.03 | $25.03 | $25.00 | $25.00 | 0.00% | 3,370 |
| Apr 23, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 939 |
| Apr 22, 2026 | $24.97 | $25.00 | $24.97 | $25.00 | +0.04% | 2,360 |
| Apr 21, 2026 | $24.99 | $25.01 | $24.99 | $24.99 | 0.00% | 2,641 |
| Apr 20, 2026 | $25.01 | $25.03 | $24.99 | $24.99 | -0.00% | 5,466 |
| Apr 17, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +0.00% | 798 |
| Apr 16, 2026 | $24.98 | $25.00 | $24.95 | $24.99 | -0.04% | 26,585 |
| Apr 15, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | -0.64% | 27,028 |
| Apr 14, 2026 | $25.24 | $25.24 | $25.05 | $25.16 | -0.12% | 12,849 |
| Apr 13, 2026 | $25.16 | $25.20 | $25.12 | $25.19 | +0.14% | 8,660 |
| Apr 10, 2026 | $25.23 | $25.23 | $25.16 | $25.16 | +0.10% | 1,553 |
| Apr 9, 2026 | $25.11 | $25.13 | $25.09 | $25.13 | +0.16% | 6,921 |
| Apr 8, 2026 | $25.05 | $25.09 | $25.05 | $25.09 | +0.27% | 2,665 |
| Apr 7, 2026 | $25.03 | $25.05 | $25.02 | $25.02 | +0.09% | 9,878 |
| Apr 6, 2026 | $25.00 | $25.03 | $24.99 | $25.00 | -0.04% | 16,163 |
| Apr 2, 2026 | $25.00 | $25.03 | $24.99 | $25.01 | +0.04% | 2,885 |
| Apr 1, 2026 | $24.97 | $25.04 | $24.97 | $25.00 | +0.04% | 12,073 |
| Mar 31, 2026 | $24.99 | $25.02 | $24.96 | $24.99 | -0.12% | 33,264 |
| Mar 30, 2026 | $25.05 | $25.05 | $24.99 | $25.02 | +0.12% | 25,648 |
| Mar 27, 2026 | $24.99 | $25.04 | $24.97 | $24.99 | 0.00% | 30,797 |
| Mar 26, 2026 | $24.98 | $25.00 | $24.96 | $24.99 | 0.00% | 8,763 |
| Mar 25, 2026 | $24.99 | $24.99 | $24.95 | $24.99 | +0.08% | 10,022 |
| Mar 24, 2026 | $24.98 | $24.98 | $24.92 | $24.97 | -0.12% | 15,026 |
| Mar 23, 2026 | $24.98 | $25.04 | $24.98 | $25.00 | +0.08% | 6,165 |
| Mar 20, 2026 | $24.99 | $25.02 | $24.90 | $24.98 | -0.04% | 221,636 |
| Mar 19, 2026 | $24.99 | $25.02 | $24.98 | $24.99 | 0.00% | 16,871 |
| Mar 18, 2026 | $25.06 | $25.06 | $24.99 | $24.99 | 0.00% | 5,335 |
| Mar 17, 2026 | $25.00 | $25.02 | $24.99 | $24.99 | 0.00% | 6,263 |
| Mar 16, 2026 | $25.01 | $25.04 | $24.99 | $24.99 | 0.00% | 4,227 |
| Mar 13, 2026 | $25.07 | $25.07 | $24.98 | $24.99 | -0.21% | 13,483 |
| Mar 12, 2026 | $24.99 | $25.04 | $24.98 | $25.04 | +0.21% | 2,889 |
| Mar 11, 2026 | $24.99 | $25.02 | $24.98 | $24.99 | +0.08% | 15,394 |
| Mar 10, 2026 | $24.99 | $25.02 | $24.97 | $24.97 | -0.06% | 34,439 |
| Mar 9, 2026 | $25.02 | $25.03 | $24.99 | $24.99 | -0.06% | 5,684 |
| Mar 6, 2026 | $25.00 | $25.01 | $25.00 | $25.00 | -0.16% | 7,162 |
| Mar 5, 2026 | $25.03 | $25.07 | $25.00 | $25.04 | +0.00% | 24,905 |
| Mar 4, 2026 | $25.02 | $25.10 | $25.02 | $25.04 | +0.16% | 11,985 |
| Mar 3, 2026 | $25.03 | $25.05 | $24.97 | $25.00 | 0.00% | 11,424 |
| Mar 2, 2026 | $24.95 | $25.03 | $24.95 | $25.00 | +0.20% | 4,505 |
| Feb 27, 2026 | $25.10 | $25.10 | $24.95 | $24.95 | -0.40% | 27,219 |
| Feb 26, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 257 |
| Feb 25, 2026 | $25.10 | $25.10 | $25.01 | $25.05 | -0.18% | 1,730 |
| Feb 24, 2026 | $25.03 | $25.10 | $25.03 | $25.10 | +0.44% | 6,853 |
| Feb 23, 2026 | $25.05 | $25.05 | $24.95 | $24.99 | +0.10% | 3,137 |
| Feb 20, 2026 | $24.97 | $24.98 | $24.95 | $24.96 | -0.04% | 6,643 |
| Feb 19, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | +0.09% | 4,015 |
| Feb 18, 2026 | $24.97 | $25.02 | $24.95 | $24.95 | -0.32% | 7,923 |
| Feb 17, 2026 | $24.97 | $25.05 | $24.97 | $25.03 | +0.20% | 9,349 |
| Feb 13, 2026 | $24.96 | $24.99 | $24.90 | $24.98 | +0.12% | 6,028 |
| Feb 12, 2026 | $24.91 | $25.03 | $24.91 | $24.95 | -0.18% | 11,545 |
| Feb 11, 2026 | $24.98 | $25.00 | $24.95 | $25.00 | +0.06% | 8,923 |
| Feb 10, 2026 | $24.95 | $24.98 | $24.95 | $24.98 | +0.06% | 25,660 |
| Feb 9, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | -0.06% | 17,686 |
| Feb 6, 2026 | $24.95 | $24.98 | $24.92 | $24.98 | +0.12% | 11,331 |
| Feb 5, 2026 | $24.91 | $24.97 | $24.91 | $24.95 | -0.08% | 8,036 |
| Feb 4, 2026 | $24.97 | $24.97 | $24.91 | $24.97 | 0.00% | 3,794 |
| Feb 3, 2026 | $24.95 | $24.98 | $24.94 | $24.97 | +0.16% | 15,425 |
| Feb 2, 2026 | $24.90 | $24.95 | $24.89 | $24.93 | +0.08% | 11,296 |
| Jan 30, 2026 | $24.90 | $24.95 | $24.80 | $24.91 | -0.04% | 16,070 |
| Jan 29, 2026 | $24.78 | $24.95 | $24.78 | $24.92 | -0.16% | 7,868 |
| Jan 28, 2026 | $24.85 | $24.96 | $24.85 | $24.96 | +0.24% | 10,332 |
| Jan 27, 2026 | $24.80 | $24.92 | $24.80 | $24.90 | +0.40% | 19,029 |
| Jan 26, 2026 | $24.64 | $24.85 | $24.64 | $24.80 | +0.40% | 22,428 |
| Jan 23, 2026 | $24.66 | $24.70 | $24.66 | $24.70 | +0.10% | 6,588 |
| Jan 22, 2026 | $24.70 | $24.71 | $24.66 | $24.68 | -0.02% | 16,390 |
| Jan 21, 2026 | $24.70 | $24.70 | $24.64 | $24.68 | +0.24% | 11,378 |
| Jan 20, 2026 | $24.58 | $24.69 | $24.57 | $24.62 | -0.12% | 19,656 |
| Jan 16, 2026 | $24.60 | $24.67 | $24.57 | $24.65 | +0.08% | 19,619 |
| Jan 15, 2026 | $24.55 | $24.64 | $24.55 | $24.63 | -1.16% | 17,154 |
| Jan 14, 2026 | $24.84 | $24.92 | $24.78 | $24.92 | +0.48% | 47,837 |
| Jan 13, 2026 | $24.80 | $24.82 | $24.79 | $24.80 | +0.04% | 41,894 |
| Jan 12, 2026 | $24.80 | $24.81 | $24.78 | $24.79 | -0.04% | 74,332 |
| Jan 9, 2026 | $24.78 | $24.82 | $24.77 | $24.80 | +0.07% | 263,132 |
| Jan 8, 2026 | $24.80 | $24.80 | $24.78 | $24.78 | +0.02% | 34,317 |
| Jan 7, 2026 | $24.80 | $24.80 | $24.76 | $24.78 | +0.08% | 17,194 |
| Jan 6, 2026 | $24.78 | $24.79 | $24.76 | $24.76 | -0.12% | 7,680 |
| Jan 5, 2026 | $24.78 | $24.80 | $24.77 | $24.79 | +0.12% | 34,783 |
| Jan 2, 2026 | $24.80 | $24.80 | $24.76 | $24.76 | +0.04% | 7,640 |
| Dec 31, 2025 | $24.78 | $24.80 | $24.67 | $24.75 | 0.00% | 168,229 |
| Dec 30, 2025 | $24.76 | $24.79 | $24.72 | $24.75 | +0.20% | 17,252 |
| Dec 29, 2025 | $24.77 | $24.80 | $24.70 | $24.70 | +0.16% | 13,174 |
| Dec 26, 2025 | $24.76 | $24.84 | $24.65 | $24.66 | -0.28% | 19,879 |
| Dec 24, 2025 | $24.76 | $24.76 | $24.69 | $24.73 | -0.08% | 3,895 |
| Dec 23, 2025 | $24.80 | $24.80 | $24.75 | $24.75 | -0.20% | 22,813 |
| Dec 22, 2025 | $24.71 | $24.80 | $24.70 | $24.80 | +0.81% | 26,493 |
| Dec 19, 2025 | $24.79 | $24.80 | $24.60 | $24.60 | -0.73% | 60,779 |
| Dec 18, 2025 | $24.75 | $24.79 | $24.65 | $24.78 | +0.12% | 13,871 |
| Dec 17, 2025 | $24.78 | $24.80 | $24.75 | $24.75 | -0.20% | 12,630 |
| Dec 16, 2025 | $24.78 | $24.80 | $24.75 | $24.80 | +0.20% | 470,823 |
| Dec 15, 2025 | $24.75 | $24.80 | $24.75 | $24.75 | -0.20% | 12,590 |
| Dec 12, 2025 | $24.78 | $24.80 | $24.74 | $24.80 | +0.10% | 61,294 |
| Dec 11, 2025 | $24.91 | $24.91 | $24.74 | $24.78 | -0.10% | 48,789 |
| Dec 10, 2025 | $24.74 | $24.88 | $24.74 | $24.80 | +0.20% | 54,424 |
| Dec 9, 2025 | $24.99 | $25.00 | $24.74 | $24.75 | -0.96% | 74,971 |
| Dec 8, 2025 | $25.00 | $25.01 | $24.91 | $24.99 | -0.08% | 699,676 |
| Dec 5, 2025 | $24.98 | $25.01 | $24.98 | $25.01 | +0.06% | 6,063 |
| Dec 4, 2025 | $25.00 | $25.02 | $24.96 | $25.00 | -0.02% | 18,094 |
| Dec 3, 2025 | $24.99 | $25.03 | $24.99 | $25.00 | -0.10% | 3,080 |
| Dec 2, 2025 | $25.20 | $25.20 | $25.00 | $25.03 | +0.18% | 7,619 |
| Dec 1, 2025 | $24.94 | $25.02 | $24.94 | $24.98 | +0.20% | 10,147 |
| Nov 28, 2025 | $24.82 | $24.97 | $24.82 | $24.93 | +0.36% | 4,462 |
| Nov 26, 2025 | $24.82 | $24.84 | $24.81 | $24.84 | +0.08% | 8,077 |
| Nov 25, 2025 | $24.84 | $24.84 | $24.75 | $24.82 | -0.08% | 3,265 |
| Nov 24, 2025 | $24.80 | $24.84 | $24.70 | $24.84 | +0.02% | 1,980 |
| Nov 21, 2025 | $24.79 | $24.84 | $24.75 | $24.84 | +0.18% | 9,540 |
| Nov 20, 2025 | $24.78 | $24.83 | $24.72 | $24.79 | -0.02% | 7,978 |
| Nov 19, 2025 | $24.74 | $24.80 | $24.74 | $24.80 | +0.23% | 2,888 |
| Nov 18, 2025 | $24.80 | $24.80 | $24.72 | $24.74 | +0.16% | 2,250 |
| Nov 17, 2025 | $24.74 | $24.76 | $24.70 | $24.70 | -0.32% | 3,660 |
| Nov 14, 2025 | $24.82 | $24.82 | $24.75 | $24.78 | +0.20% | 3,011 |
| Nov 13, 2025 | $24.78 | $24.78 | $24.73 | $24.73 | -0.09% | 2,838 |
| Nov 12, 2025 | $24.90 | $24.90 | $24.73 | $24.75 | -0.10% | 3,026 |
| Nov 11, 2025 | $24.78 | $24.88 | $24.72 | $24.78 | +0.07% | 6,613 |
| Nov 10, 2025 | $24.90 | $24.90 | $24.72 | $24.76 | +0.24% | 7,171 |
| Nov 7, 2025 | $24.70 | $24.70 | $24.70 | $24.70 | -0.08% | 3,084 |
| Nov 6, 2025 | $24.67 | $24.78 | $24.67 | $24.72 | -0.00% | 2,590 |
| Nov 5, 2025 | $24.61 | $24.73 | $24.61 | $24.72 | -0.24% | 2,612 |
| Nov 4, 2025 | $24.68 | $24.81 | $24.68 | $24.78 | +0.01% | 9,411 |
| Nov 3, 2025 | $24.85 | $24.85 | $24.78 | $24.78 | +0.44% | 1,344 |
| Oct 31, 2025 | $24.90 | $24.90 | $24.65 | $24.67 | -0.84% | 17,291 |
| Oct 30, 2025 | $24.80 | $24.88 | $24.80 | $24.88 | +0.23% | 8,918 |
| Oct 29, 2025 | $24.84 | $24.84 | $24.80 | $24.82 | +0.16% | 3,220 |
| Oct 28, 2025 | $24.87 | $24.87 | $24.65 | $24.78 | -0.27% | 5,129 |
| Oct 27, 2025 | $24.85 | $24.85 | $24.80 | $24.85 | +0.11% | 1,647 |
| Oct 24, 2025 | $24.75 | $24.85 | $24.75 | $24.82 | +0.66% | 1,408 |
| Oct 23, 2025 | $24.84 | $24.84 | $24.51 | $24.66 | -0.63% | 4,037 |
| Oct 22, 2025 | $24.85 | $24.87 | $24.81 | $24.82 | -0.13% | 5,622 |
| Oct 21, 2025 | $24.85 | $24.86 | $24.77 | $24.85 | +0.22% | 19,338 |
| Oct 20, 2025 | $24.81 | $24.85 | $24.78 | $24.80 | – | 11,833 |
Seasonality
ATLCL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 1.0% | -0.6% | 0.9% | -0.7% | 0.2% | 1.4% | 0.6% | -0.1% | -0.1% | 1.5% | -0.2% |
| Months up | 4 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 4 | 3 of 5 |
| 2026 | 2.2% | 0.2% | 0.2% | 1.5% | 0.3% | 0.2% | 2.0% | -0.2% | 0.6% | 0.1% | ||
| 2025 | 4.7% | 0.0% | 0.9% | 1.4% | -2.0% | 1.4% | 3.0% | 3.8% | -0.7% | -0.2% | 1.1% | -0.7% |
| 2024 | 1.4% | 3.4% | -4.5% | -1.9% | 5.9% | -4.0% | 1.4% | 2.8% | 3.1% | 0.8% | 2.2% | -3.2% |
| 2023 | 8.7% | 1.9% | -0.7% | 0.5% | -6.0% | 9.9% | -2.0% | -3.2% | 2.2% | 3.7% | 0.7% | 1.3% |
| 2022 | -2.0% | -0.8% | 1.2% | 3.0% | -1.9% | -6.2% | 2.8% | -0.2% | -5.6% | -5.1% | 2.2% | 0.3% |
| 2021 | 1.2% |