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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.97 | $25.02 | $24.97 | $24.98 | +0.08% | 34,609 |
| Oct 19, 2026 | $24.97 | $25.01 | $24.93 | $24.96 | -0.10% | 24,594 |
| Oct 12, 2026 | $25.31 | $25.36 | $24.96 | $24.99 | -1.25% | 29,571 |
| Oct 5, 2026 | $25.31 | $25.35 | $25.20 | $25.30 | 0.00% | 25,890 |
| Sep 28, 2026 | $25.25 | $25.33 | $25.22 | $25.30 | +0.28% | 36,084 |
| Sep 21, 2026 | $25.24 | $25.30 | $25.17 | $25.23 | 0.00% | 83,626 |
| Sep 14, 2026 | $25.20 | $25.24 | $25.16 | $25.23 | +0.04% | 41,719 |
| Sep 8, 2026 | $25.18 | $25.23 | $25.10 | $25.22 | +0.12% | 35,133 |
| Aug 31, 2026 | $25.19 | $25.22 | $25.09 | $25.19 | -0.02% | 45,032 |
| Aug 24, 2026 | $25.16 | $25.22 | $25.13 | $25.20 | +0.30% | 15,981 |
| Aug 17, 2026 | $25.14 | $25.22 | $25.06 | $25.12 | +0.04% | 30,125 |
| Aug 10, 2026 | $25.05 | $25.13 | $25.03 | $25.11 | +0.24% | 22,987 |
| Aug 3, 2026 | $25.10 | $25.11 | $25.03 | $25.05 | -0.71% | 15,273 |
| Jul 27, 2026 | $25.03 | $25.23 | $25.00 | $25.23 | +0.72% | 27,466 |
| Jul 20, 2026 | $25.00 | $25.15 | $24.98 | $25.05 | +0.24% | 42,611 |
| Jul 13, 2026 | $25.32 | $25.39 | $24.97 | $24.99 | -1.50% | 35,011 |
| Jul 6, 2026 | $25.22 | $25.37 | $25.22 | $25.37 | +0.48% | 17,628 |
| Jun 29, 2026 | $25.21 | $25.25 | $25.11 | $25.25 | +0.08% | 49,419 |
| Jun 22, 2026 | $25.21 | $25.24 | $25.10 | $25.23 | +0.06% | 17,887 |
| Jun 15, 2026 | $25.20 | $25.23 | $25.16 | $25.22 | +0.14% | 23,543 |
| Jun 8, 2026 | $25.18 | $25.23 | $25.05 | $25.18 | -0.02% | 39,501 |
| Jun 1, 2026 | $25.06 | $25.20 | $25.05 | $25.19 | +0.46% | 18,886 |
| May 26, 2026 | $25.15 | $25.18 | $25.03 | $25.07 | -0.12% | 81,859 |
| May 18, 2026 | $25.05 | $25.10 | $24.99 | $25.10 | +0.40% | 15,442 |
| May 11, 2026 | $25.05 | $25.07 | $25.00 | $25.00 | -0.12% | 8,503 |
| May 4, 2026 | $25.00 | $25.19 | $24.99 | $25.03 | +0.16% | 22,313 |
| Apr 27, 2026 | $25.00 | $25.01 | $24.97 | $24.99 | -0.04% | 43,291 |
| Apr 20, 2026 | $25.01 | $25.03 | $24.97 | $25.00 | +0.04% | 14,776 |
| Apr 13, 2026 | $25.16 | $25.24 | $24.95 | $24.99 | -0.66% | 75,920 |
| Apr 6, 2026 | $25.00 | $25.23 | $24.99 | $25.16 | +0.58% | 37,180 |
| Mar 30, 2026 | $25.05 | $25.05 | $24.96 | $25.01 | +0.08% | 73,870 |
| Mar 23, 2026 | $24.98 | $25.04 | $24.92 | $24.99 | +0.04% | 70,773 |
| Mar 16, 2026 | $25.01 | $25.06 | $24.90 | $24.98 | -0.04% | 254,332 |
| Mar 9, 2026 | $25.02 | $25.07 | $24.97 | $24.99 | -0.04% | 71,889 |
| Mar 2, 2026 | $24.95 | $25.10 | $24.95 | $25.00 | +0.20% | 59,981 |
| Feb 23, 2026 | $25.05 | $25.10 | $24.95 | $24.95 | -0.05% | 39,196 |
| Feb 17, 2026 | $24.97 | $25.05 | $24.95 | $24.96 | -0.07% | 27,930 |
| Feb 9, 2026 | $24.98 | $25.03 | $24.90 | $24.98 | 0.00% | 69,842 |
| Feb 2, 2026 | $24.90 | $24.98 | $24.89 | $24.98 | +0.28% | 49,882 |
| Jan 26, 2026 | $24.64 | $24.96 | $24.64 | $24.91 | +0.85% | 75,727 |
| Jan 20, 2026 | $24.58 | $24.71 | $24.57 | $24.70 | +0.20% | 54,012 |
| Jan 12, 2026 | $24.80 | $24.92 | $24.55 | $24.65 | -0.60% | 200,836 |
| Jan 5, 2026 | $24.78 | $24.82 | $24.76 | $24.80 | +0.16% | 357,106 |
| Dec 29, 2025 | $24.77 | $24.80 | $24.67 | $24.76 | +0.41% | 206,295 |
| Dec 22, 2025 | $24.71 | $24.84 | $24.65 | $24.66 | +0.24% | 73,080 |
| Dec 15, 2025 | $24.75 | $24.80 | $24.60 | $24.60 | -0.81% | 570,693 |
| Dec 8, 2025 | $25.00 | $25.01 | $24.74 | $24.80 | -0.84% | 939,154 |
| Dec 1, 2025 | $24.94 | $25.20 | $24.94 | $25.01 | +0.32% | 45,003 |
| Nov 24, 2025 | $24.80 | $24.97 | $24.70 | $24.93 | +0.38% | 17,784 |
| Nov 17, 2025 | $24.74 | $24.84 | $24.70 | $24.84 | +0.22% | 26,316 |
| Nov 10, 2025 | $24.90 | $24.90 | $24.72 | $24.78 | +0.32% | 22,659 |
| Nov 3, 2025 | $24.85 | $24.85 | $24.61 | $24.70 | +0.12% | 19,041 |
| Oct 27, 2025 | $24.85 | $24.90 | $24.65 | $24.67 | -0.61% | 36,205 |
| Oct 20, 2025 | $24.81 | $24.87 | $24.51 | $24.82 | +0.10% | 42,238 |
| Oct 13, 2025 | $24.95 | $25.00 | $24.64 | $24.80 | -0.65% | 22,386 |
| Oct 6, 2025 | $25.01 | $25.03 | $24.82 | $24.96 | -0.24% | 29,242 |
| Sep 29, 2025 | $25.05 | $25.11 | $25.00 | $25.02 | -0.13% | 25,111 |
| Sep 22, 2025 | $24.99 | $25.09 | $24.99 | $25.05 | +0.13% | 17,448 |
| Sep 15, 2025 | $24.98 | $25.10 | $24.90 | $25.02 | +0.36% | 124,863 |
| Sep 8, 2025 | $24.95 | $24.98 | $24.82 | $24.93 | -0.10% | 57,536 |
| Sep 2, 2025 | $25.13 | $25.13 | $24.81 | $24.96 | -1.29% | 102,311 |
| Aug 25, 2025 | $24.85 | $25.44 | $24.72 | $25.28 | +1.65% | 325,772 |
| Aug 18, 2025 | $24.90 | $24.90 | $24.71 | $24.87 | +0.12% | 104,405 |
| Aug 11, 2025 | $24.68 | $24.98 | $24.60 | $24.84 | +0.71% | 70,452 |
| Aug 4, 2025 | $24.42 | $24.66 | $24.30 | $24.66 | +1.21% | 19,112 |
| Jul 28, 2025 | $24.35 | $24.55 | $24.25 | $24.37 | +0.37% | 21,953 |
| Jul 21, 2025 | $24.43 | $24.45 | $24.25 | $24.28 | -0.42% | 33,425 |
| Jul 14, 2025 | $24.50 | $24.60 | $24.17 | $24.38 | -0.88% | 16,990 |
| Jul 7, 2025 | $24.33 | $24.60 | $24.30 | $24.60 | +1.18% | 23,184 |
| Jun 30, 2025 | $24.20 | $24.45 | $24.02 | $24.31 | +0.26% | 73,628 |
| Jun 23, 2025 | $24.40 | $24.40 | $24.09 | $24.25 | -0.41% | 10,113 |
| Jun 16, 2025 | $24.37 | $24.48 | $24.08 | $24.35 | -0.04% | 24,083 |
| Jun 9, 2025 | $23.97 | $24.40 | $23.91 | $24.36 | +1.50% | 34,543 |
| Jun 2, 2025 | $23.81 | $24.15 | $23.80 | $24.00 | +1.27% | 53,356 |
| May 26, 2025 | $24.02 | $24.23 | $23.70 | $23.70 | -1.46% | 52,459 |
| May 19, 2025 | $24.06 | $24.23 | $23.98 | $24.05 | -0.04% | 23,593 |
| May 12, 2025 | $24.35 | $24.39 | $24.00 | $24.06 | -0.37% | 51,162 |
| May 5, 2025 | $24.22 | $24.52 | $24.05 | $24.15 | 0.00% | 54,539 |
| Apr 28, 2025 | $24.19 | $24.75 | $24.11 | $24.15 | -0.12% | 28,683 |
| Apr 21, 2025 | $24.03 | $24.19 | $24.02 | $24.18 | +0.33% | 44,240 |
| Apr 14, 2025 | $24.05 | $24.49 | $23.75 | $24.10 | -0.15% | 27,791 |
| Apr 7, 2025 | $24.02 | $24.25 | $23.75 | $24.14 | +0.35% | 50,563 |
| Mar 31, 2025 | $24.17 | $24.56 | $24.02 | $24.05 | -0.82% | 82,914 |
| Mar 24, 2025 | $24.10 | $24.29 | $24.09 | $24.25 | +0.62% | 17,325 |
| Mar 17, 2025 | $24.02 | $24.13 | $24.02 | $24.10 | +0.36% | 11,725 |
| Mar 10, 2025 | $24.02 | $24.15 | $23.91 | $24.01 | +0.05% | 39,110 |
| Mar 3, 2025 | $23.99 | $24.15 | $23.99 | $24.00 | -0.00% | 25,077 |
| Feb 24, 2025 | $24.00 | $24.01 | $23.91 | $24.00 | 0.00% | 41,604 |
| Feb 18, 2025 | $23.95 | $24.00 | $23.92 | $24.00 | 0.00% | 15,933 |
| Feb 10, 2025 | $24.00 | $24.02 | $23.90 | $24.00 | 0.00% | 16,484 |
| Feb 3, 2025 | $23.96 | $24.15 | $23.96 | $24.00 | 0.00% | 28,751 |
| Jan 27, 2025 | $23.94 | $24.15 | $23.85 | $24.00 | +0.40% | 24,539 |
| Jan 21, 2025 | $23.92 | $24.03 | $23.82 | $23.90 | -0.03% | 23,339 |
| Jan 13, 2025 | $23.86 | $24.05 | $23.65 | $23.91 | -0.38% | 30,523 |
| Jan 6, 2025 | $23.97 | $24.02 | $23.65 | $24.00 | +0.99% | 30,880 |
| Dec 30, 2024 | $23.74 | $23.88 | $23.29 | $23.76 | +0.48% | 98,561 |
| Dec 23, 2024 | $23.91 | $23.96 | $23.65 | $23.65 | -0.50% | 18,629 |
| Dec 16, 2024 | $23.84 | $24.00 | $23.64 | $23.77 | +0.03% | 34,895 |
| Dec 9, 2024 | $24.02 | $24.15 | $23.76 | $23.76 | -0.92% | 30,165 |
| Dec 2, 2024 | $24.07 | $24.30 | $23.98 | $23.98 | -0.37% | 14,475 |
| Nov 25, 2024 | $24.19 | $24.23 | $23.75 | $24.07 | +0.08% | 20,845 |
| Nov 18, 2024 | $23.87 | $24.14 | $23.77 | $24.05 | +0.75% | 26,697 |
| Nov 11, 2024 | $24.12 | $24.14 | $23.60 | $23.87 | -1.00% | 21,811 |
| Nov 4, 2024 | $23.61 | $24.11 | $23.61 | $24.11 | +1.73% | 11,599 |
| Oct 28, 2024 | $23.52 | $23.78 | $23.44 | $23.70 | +0.84% | 26,501 |
| Oct 21, 2024 | $23.74 | $23.89 | $23.50 | $23.50 | -1.00% | 27,075 |
| Oct 14, 2024 | $23.94 | $23.94 | $23.74 | $23.74 | -0.75% | 20,640 |
| Oct 7, 2024 | $24.00 | $24.04 | $23.74 | $23.92 | -0.13% | 11,755 |
| Sep 30, 2024 | $24.08 | $24.08 | $23.74 | $23.95 | -0.15% | 19,553 |
| Sep 23, 2024 | $23.88 | $24.09 | $23.66 | $23.99 | -0.02% | 34,633 |
| Sep 16, 2024 | $23.50 | $24.13 | $23.25 | $23.99 | +2.59% | 34,549 |
| Sep 9, 2024 | $23.08 | $23.44 | $22.97 | $23.39 | +1.81% | 25,957 |
| Sep 3, 2024 | $22.92 | $23.37 | $22.90 | $22.97 | -0.26% | 20,997 |
| Aug 26, 2024 | $22.77 | $23.29 | $22.73 | $23.03 | +0.96% | 29,850 |
| Aug 19, 2024 | $22.59 | $22.87 | $22.55 | $22.81 | +0.75% | 25,639 |
| Aug 12, 2024 | $22.43 | $22.67 | $22.27 | $22.64 | +0.11% | 61,448 |
| Aug 5, 2024 | $22.00 | $22.61 | $21.76 | $22.61 | +1.09% | 33,063 |
| Jul 29, 2024 | $23.26 | $23.26 | $22.24 | $22.37 | -3.33% | 105,465 |
| Jul 22, 2024 | $23.42 | $23.42 | $22.60 | $23.14 | +0.17% | 28,073 |
| Jul 15, 2024 | $23.22 | $23.48 | $22.81 | $23.10 | -1.07% | 13,961 |
| Jul 8, 2024 | $23.09 | $23.45 | $22.82 | $23.35 | +0.61% | 26,068 |
| Jul 1, 2024 | $22.50 | $23.42 | $22.25 | $23.21 | +3.29% | 33,235 |
| Jun 24, 2024 | $22.77 | $22.80 | $22.36 | $22.47 | -1.53% | 27,434 |
| Jun 17, 2024 | $22.76 | $23.13 | $22.58 | $22.82 | +0.31% | 14,231 |
| Jun 10, 2024 | $23.42 | $23.42 | $22.56 | $22.75 | -1.60% | 39,372 |
| Jun 3, 2024 | $23.21 | $23.43 | $22.79 | $23.12 | -1.20% | 41,215 |
| May 28, 2024 | $22.46 | $23.49 | $22.19 | $23.40 | +4.23% | 68,612 |
| May 20, 2024 | $22.48 | $22.52 | $22.22 | $22.45 | -0.22% | 33,628 |
| May 13, 2024 | $22.13 | $23.00 | $22.11 | $22.50 | +0.98% | 34,245 |
| May 6, 2024 | $22.41 | $22.68 | $22.14 | $22.28 | -0.22% | 38,826 |
| Apr 29, 2024 | $22.34 | $22.46 | $22.00 | $22.33 | +0.54% | 23,092 |
| Apr 22, 2024 | $22.14 | $22.44 | $21.82 | $22.21 | -0.63% | 57,815 |
| Apr 15, 2024 | $22.60 | $22.69 | $21.68 | $22.35 | -1.67% | 44,093 |
| Apr 8, 2024 | $22.86 | $23.00 | $22.55 | $22.73 | -0.96% | 46,979 |
| Apr 1, 2024 | $23.18 | $23.21 | $22.85 | $22.95 | +0.22% | 58,520 |
| Mar 25, 2024 | $23.75 | $24.00 | $22.81 | $22.90 | -4.08% | 101,305 |
| Mar 18, 2024 | $23.82 | $24.05 | $23.60 | $23.88 | +0.23% | 21,958 |
| Mar 11, 2024 | $23.75 | $23.90 | $23.57 | $23.82 | +0.89% | 31,691 |
| Mar 4, 2024 | $23.85 | $23.85 | $23.28 | $23.61 | -0.67% | 19,060 |
| Feb 26, 2024 | $23.24 | $24.03 | $23.09 | $23.77 | +2.38% | 57,665 |
| Feb 20, 2024 | $22.86 | $23.52 | $22.84 | $23.22 | +1.83% | 31,275 |
| Feb 12, 2024 | $22.94 | $23.50 | $22.70 | $22.80 | -0.87% | 34,420 |
| Feb 5, 2024 | $23.32 | $23.59 | $22.76 | $23.00 | -0.35% | 23,501 |
| Jan 29, 2024 | $23.25 | $23.48 | $23.02 | $23.08 | -0.90% | 21,809 |
| Jan 22, 2024 | $23.80 | $24.32 | $23.00 | $23.29 | -2.14% | 105,868 |
| Jan 16, 2024 | $23.69 | $23.80 | $23.00 | $23.80 | +2.23% | 21,767 |
| Jan 8, 2024 | $23.31 | $23.37 | $22.89 | $23.28 | +0.78% | 18,109 |
| Jan 2, 2024 | $23.01 | $23.35 | $23.00 | $23.10 | -0.65% | 20,539 |
| Dec 26, 2023 | $22.85 | $23.52 | $22.61 | $23.25 | +1.57% | 41,307 |
| Dec 18, 2023 | $22.97 | $23.01 | $22.60 | $22.89 | -0.04% | 14,350 |
| Dec 11, 2023 | $22.90 | $23.39 | $22.25 | $22.90 | -0.22% | 45,977 |
| Dec 4, 2023 | $23.38 | $23.46 | $22.92 | $22.95 | -1.88% | 28,734 |
| Nov 27, 2023 | $23.04 | $23.69 | $22.42 | $23.39 | +2.55% | 21,436 |
| Nov 20, 2023 | $22.99 | $23.10 | $22.48 | $22.81 | -0.21% | 16,142 |
| Nov 13, 2023 | $23.00 | $23.17 | $22.50 | $22.86 | +0.25% | 19,901 |
| Nov 6, 2023 | $22.98 | $23.35 | $22.65 | $22.80 | -1.34% | 32,449 |
| Oct 30, 2023 | $21.70 | $23.25 | $21.41 | $23.11 | +6.50% | 61,953 |
| Oct 23, 2023 | $21.28 | $21.88 | $21.10 | $21.70 | +1.50% | 15,752 |
| Oct 16, 2023 | $21.87 | $22.36 | $21.30 | $21.38 | -2.60% | 20,870 |
| Oct 9, 2023 | $22.05 | $22.77 | $21.95 | $21.95 | -0.36% | 13,109 |
| Oct 2, 2023 | $22.23 | $22.35 | $21.68 | $22.03 | -1.56% | 11,176 |
| Sep 25, 2023 | $22.05 | $22.44 | $21.25 | $22.38 | +1.50% | 43,995 |
| Sep 18, 2023 | $21.90 | $22.85 | $21.90 | $22.05 | -1.56% | 10,164 |
| Sep 11, 2023 | $22.19 | $22.88 | $21.30 | $22.40 | +1.13% | 22,818 |
| Sep 5, 2023 | $21.64 | $22.22 | $21.50 | $22.15 | +1.05% | 16,790 |
| Aug 28, 2023 | $21.33 | $22.00 | $21.33 | $21.92 | +2.29% | 15,358 |
| Aug 21, 2023 | $22.24 | $22.24 | $21.05 | $21.43 | -2.79% | 28,236 |
| Aug 14, 2023 | $23.01 | $23.01 | $20.62 | $22.05 | -3.48% | 30,148 |
| Aug 7, 2023 | $22.75 | $22.99 | $22.20 | $22.84 | +1.51% | 10,809 |
| Jul 31, 2023 | $22.45 | $23.00 | $22.03 | $22.50 | -1.01% | 24,270 |
| Jul 24, 2023 | $22.17 | $22.80 | $21.90 | $22.73 | +2.02% | 14,935 |
| Jul 17, 2023 | $22.90 | $22.93 | $21.33 | $22.28 | -1.98% | 34,547 |
| Jul 10, 2023 | $23.55 | $23.60 | $21.68 | $22.73 | -3.28% | 16,819 |
| Jul 3, 2023 | $23.27 | $23.58 | $22.85 | $23.50 | +0.04% | 17,625 |
| Jun 26, 2023 | $22.57 | $23.50 | $22.53 | $23.49 | +2.56% | 46,915 |
| Jun 20, 2023 | $22.50 | $23.09 | $22.33 | $22.90 | +2.57% | 25,293 |
| Jun 12, 2023 | $22.07 | $22.40 | $21.30 | $22.33 | +0.81% | 68,480 |
| Jun 5, 2023 | $21.84 | $22.20 | $21.71 | $22.15 | +1.42% | 29,046 |
| May 30, 2023 | $21.75 | $22.50 | $20.75 | $21.84 | -1.18% | 42,546 |
| May 22, 2023 | $21.55 | $22.29 | $21.12 | $22.10 | +5.14% | 22,187 |
| May 15, 2023 | $21.00 | $21.89 | $20.71 | $21.02 | -0.23% | 9,974 |
| May 8, 2023 | $21.20 | $21.89 | $20.54 | $21.07 | -0.51% | 27,682 |
| May 1, 2023 | $21.99 | $22.30 | $20.50 | $21.18 | -6.92% | 26,324 |
| Apr 24, 2023 | $21.99 | $22.75 | $21.36 | $22.75 | +3.41% | 34,204 |
| Apr 17, 2023 | $22.50 | $22.83 | $21.08 | $22.00 | -2.22% | 12,384 |
| Apr 10, 2023 | $22.50 | $23.15 | $22.41 | $22.50 | -1.31% | 13,223 |
| Apr 3, 2023 | $22.51 | $23.12 | $22.26 | $22.80 | -1.00% | 6,393 |
| Mar 27, 2023 | $21.53 | $23.03 | $20.50 | $23.03 | +8.70% | 20,236 |
| Mar 20, 2023 | $21.69 | $21.74 | $20.50 | $21.19 | -0.06% | 22,015 |
| Mar 13, 2023 | $22.15 | $22.73 | $20.71 | $21.20 | -4.68% | 38,989 |
| Mar 6, 2023 | $22.80 | $23.22 | $22.15 | $22.24 | -2.16% | 20,345 |
| Feb 27, 2023 | $22.50 | $23.22 | $22.30 | $22.73 | -0.31% | 24,734 |
| Feb 21, 2023 | $22.85 | $23.10 | $22.01 | $22.80 | -0.91% | 29,857 |
| Feb 13, 2023 | $22.50 | $23.22 | $22.50 | $23.01 | +2.72% | 10,016 |
| Feb 6, 2023 | $22.76 | $23.01 | $21.94 | $22.40 | -2.18% | 17,246 |
| Jan 30, 2023 | $22.60 | $24.00 | $22.60 | $22.90 | +1.53% | 29,620 |
| Jan 23, 2023 | $22.09 | $22.92 | $21.83 | $22.55 | +3.94% | 25,535 |
| Jan 17, 2023 | $21.50 | $22.25 | $21.07 | $21.70 | +2.26% | 23,227 |
| Jan 9, 2023 | $21.75 | $22.40 | $20.76 | $21.22 | -1.62% | 37,176 |
| Jan 3, 2023 | $21.00 | $21.71 | $20.52 | $21.57 | +1.22% | 12,100 |
| Dec 27, 2022 | $20.50 | $21.51 | $20.00 | $21.31 | +4.75% | 21,250 |
| Dec 19, 2022 | $21.69 | $21.69 | $19.36 | $20.34 | -5.38% | 14,304 |
| Dec 12, 2022 | $21.48 | $22.09 | $21.00 | $21.50 | -1.24% | 20,172 |
| Dec 5, 2022 | $22.50 | $22.50 | $21.50 | $21.77 | -2.77% | 20,734 |
| Nov 28, 2022 | $21.75 | $22.52 | $21.11 | $22.39 | +2.90% | 46,085 |
| Nov 21, 2022 | $22.40 | $22.40 | $20.66 | $21.76 | -1.63% | 14,084 |
| Nov 14, 2022 | $22.20 | $22.75 | $22.12 | $22.12 | -1.69% | 9,938 |
| Nov 7, 2022 | $20.86 | $22.50 | $20.50 | $22.50 | +3.50% | 25,955 |
| Oct 31, 2022 | $21.25 | $21.74 | $20.50 | $21.74 | +2.26% | 21,691 |
| Oct 24, 2022 | $21.20 | $21.81 | $19.01 | $21.26 | +0.43% | 47,769 |
| Oct 17, 2022 | $23.20 | $23.20 | $20.92 | $21.17 | -8.15% | 18,626 |
| Oct 10, 2022 | $23.78 | $23.80 | $22.86 | $23.05 | -1.08% | 34,475 |
| Oct 3, 2022 | $21.90 | $23.60 | $21.58 | $23.30 | +4.58% | 24,030 |
| Sep 26, 2022 | $22.09 | $22.74 | $21.05 | $22.28 | +1.18% | 49,911 |
| Sep 19, 2022 | $22.64 | $22.75 | $21.87 | $22.02 | -3.21% | 18,902 |
| Sep 12, 2022 | $24.00 | $24.00 | $21.90 | $22.75 | -4.62% | 29,498 |
| Sep 6, 2022 | $24.10 | $24.10 | $23.52 | $23.85 | +1.28% | 7,921 |
| Aug 29, 2022 | $24.31 | $24.50 | $23.00 | $23.55 | -1.87% | 22,608 |
| Aug 22, 2022 | $24.20 | $24.31 | $23.00 | $24.00 | -0.87% | 12,160 |
| Aug 15, 2022 | $24.50 | $24.50 | $24.00 | $24.21 | -0.98% | 18,252 |
| Aug 8, 2022 | $24.48 | $24.80 | $24.15 | $24.45 | +1.24% | 17,439 |
| Aug 1, 2022 | $23.68 | $25.10 | $23.50 | $24.15 | +2.11% | 17,395 |
| Jul 25, 2022 | $23.70 | $23.73 | $23.01 | $23.65 | -0.21% | 14,033 |
| Jul 18, 2022 | $22.75 | $23.70 | $22.74 | $23.70 | +3.27% | 30,973 |
| Jul 11, 2022 | $23.65 | $23.70 | $22.58 | $22.95 | -2.05% | 22,158 |
| Jul 5, 2022 | $23.50 | $23.70 | $23.30 | $23.43 | +0.01% | 12,357 |
| Jun 27, 2022 | $23.59 | $23.75 | $23.23 | $23.43 | -0.06% | 25,548 |
| Jun 21, 2022 | $23.90 | $23.95 | $23.25 | $23.44 | -1.51% | 13,257 |
| Jun 13, 2022 | $23.76 | $24.13 | $23.15 | $23.80 | -1.00% | 26,022 |
| Jun 6, 2022 | $24.81 | $25.00 | $23.57 | $24.04 | -4.68% | 32,206 |
| May 31, 2022 | $24.83 | $25.31 | $24.26 | $25.22 | +1.08% | 39,668 |
| May 23, 2022 | $24.05 | $24.95 | $23.22 | $24.95 | +3.74% | 14,902 |
| May 16, 2022 | $23.30 | $24.16 | $23.30 | $24.05 | +1.82% | 15,488 |
| May 9, 2022 | $24.60 | $24.70 | $22.66 | $23.62 | -3.55% | 49,504 |
| May 2, 2022 | $24.91 | $25.31 | $24.49 | $24.49 | -3.73% | 25,801 |
| Apr 25, 2022 | $24.49 | $25.44 | $24.49 | $25.44 | +3.19% | 33,701 |
| Apr 18, 2022 | $24.50 | $24.96 | $24.50 | $24.65 | +0.67% | 17,763 |
| Apr 11, 2022 | $25.00 | $25.08 | $24.49 | $24.49 | -2.00% | 24,540 |
| Apr 4, 2022 | $25.08 | $25.24 | $24.95 | $24.99 | -0.32% | 126,864 |
| Mar 28, 2022 | $24.90 | $25.25 | $24.82 | $25.07 | +0.68% | 23,773 |
| Mar 21, 2022 | $25.04 | $25.23 | $24.90 | $24.90 | -0.51% | 29,282 |
| Mar 14, 2022 | $24.61 | $25.25 | $23.65 | $25.03 | +1.90% | 72,829 |
| Mar 7, 2022 | $24.90 | $25.20 | $24.56 | $24.56 | -1.56% | 34,839 |
| Feb 28, 2022 | $25.20 | $25.20 | $24.80 | $24.95 | -0.80% | 36,636 |
| Feb 22, 2022 | $25.06 | $25.25 | $24.66 | $25.15 | +0.28% | 29,676 |
| Feb 14, 2022 | $25.21 | $25.30 | $25.06 | $25.08 | -0.08% | 214,800 |
| Feb 7, 2022 | $25.13 | $25.45 | $25.05 | $25.10 | -0.20% | 61,432 |
| Jan 31, 2022 | $24.97 | $25.25 | $24.96 | $25.15 | +0.76% | 60,883 |
| Jan 24, 2022 | $25.10 | $25.25 | $24.65 | $24.96 | -0.20% | 167,287 |
| Jan 18, 2022 | $25.29 | $25.29 | $24.93 | $25.01 | -0.56% | 81,185 |
| Jan 10, 2022 | $25.25 | $25.30 | $25.12 | $25.15 | -0.28% | 125,191 |
| Jan 3, 2022 | $25.47 | $25.50 | $25.17 | $25.22 | -1.10% | 95,589 |
| Dec 27, 2021 | $25.36 | $25.58 | $25.35 | $25.50 | +0.67% | 201,551 |
| Dec 20, 2021 | $25.35 | $25.50 | $25.32 | $25.33 | -0.20% | 99,158 |
| Dec 13, 2021 | $25.50 | $25.60 | $25.28 | $25.38 | -0.29% | 116,648 |
| Dec 6, 2021 | $25.50 | $25.60 | $25.15 | $25.46 | -0.95% | 156,282 |
| Nov 29, 2021 | $25.10 | $25.70 | $25.07 | $25.70 | +2.80% | 1,267,426 |
| Nov 22, 2021 | $24.96 | $25.20 | $24.75 | $25.00 | – | 388,423 |
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% |