Atlanticus Holdings Corp (ATLCP) stock
ATLCPNasdaqPersonal Credit InstitutionsFiscal year ends December 31Also trades as ATLC, ATLCL, ATLCZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3035% below fair value
$21.01−0.44 (-2.05%)
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
$21.01
-2.05% on the day
52-week range
$20.46 – $24.90
-15.6% from the high
Change over 52 weeks
-12.3%
From $23.95 on Oct 30, 2025
Average volume
4,602
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.74 | $21.74 | $20.83 | $21.01 | -2.05% | 8,721 |
| Oct 29, 2026 | $21.51 | $21.54 | $21.45 | $21.45 | -0.28% | 3,586 |
| Oct 28, 2026 | $21.77 | $21.77 | $21.50 | $21.51 | -2.54% | 11,544 |
| Oct 27, 2026 | $21.53 | $22.13 | $21.40 | $22.07 | +0.25% | 14,541 |
| Oct 26, 2026 | $21.36 | $22.40 | $21.31 | $22.02 | +2.63% | 6,823 |
| Oct 23, 2026 | $21.25 | $22.25 | $21.25 | $21.45 | +0.52% | 4,218 |
| Oct 22, 2026 | $21.64 | $21.95 | $21.30 | $21.34 | -3.44% | 31,289 |
| Oct 21, 2026 | $22.30 | $22.38 | $22.10 | $22.10 | -0.23% | 6,047 |
| Oct 20, 2026 | $22.42 | $22.50 | $21.95 | $22.15 | -1.99% | 5,113 |
| Oct 19, 2026 | $22.54 | $22.60 | $22.10 | $22.60 | -1.27% | 2,921 |
| Oct 16, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | 0.00% | – |
| Oct 15, 2026 | $22.05 | $22.89 | $21.75 | $22.89 | +3.60% | 3,276 |
| Oct 14, 2026 | $22.85 | $23.17 | $21.73 | $22.10 | -3.63% | 15,449 |
| Oct 13, 2026 | $22.89 | $23.00 | $22.63 | $22.93 | -0.32% | 3,561 |
| Oct 12, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 379 |
| Oct 9, 2026 | $23.00 | $23.35 | $22.01 | $23.00 | -0.78% | 11,567 |
| Oct 8, 2026 | $23.50 | $23.66 | $23.01 | $23.18 | -1.72% | 3,112 |
| Oct 7, 2026 | $23.46 | $23.80 | $23.45 | $23.59 | +0.36% | 2,322 |
| Oct 6, 2026 | $23.60 | $23.73 | $23.50 | $23.50 | -0.14% | 3,194 |
| Oct 5, 2026 | $23.54 | $23.54 | $23.50 | $23.53 | +0.09% | 4,573 |
| Oct 2, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | 0.00% | – |
| Oct 1, 2026 | $23.77 | $23.77 | $23.51 | $23.51 | -1.13% | 7,409 |
| Sep 30, 2026 | $23.77 | $23.91 | $23.77 | $23.78 | -0.59% | 7,846 |
| Sep 29, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | -0.33% | 1,282 |
| Sep 28, 2026 | $23.94 | $24.00 | $23.94 | $24.00 | +0.18% | 500 |
| Sep 25, 2026 | $23.75 | $23.96 | $23.75 | $23.96 | 0.00% | 1,913 |
| Sep 24, 2026 | $23.93 | $23.96 | $23.93 | $23.96 | -0.16% | 1,555 |
| Sep 23, 2026 | $23.75 | $24.01 | $23.75 | $24.00 | -0.12% | 4,443 |
| Sep 22, 2026 | $24.00 | $24.14 | $23.91 | $24.03 | +0.06% | 3,371 |
| Sep 21, 2026 | $23.87 | $24.01 | $23.63 | $24.01 | -0.79% | 1,838 |
| Sep 18, 2026 | $23.97 | $24.22 | $23.97 | $24.20 | +1.21% | 3,228 |
| Sep 17, 2026 | $24.20 | $24.20 | $23.68 | $23.91 | -0.99% | 2,457 |
| Sep 16, 2026 | $23.85 | $24.20 | $23.82 | $24.15 | +0.37% | 3,348 |
| Sep 15, 2026 | $24.00 | $24.13 | $23.80 | $24.06 | +0.77% | 5,105 |
| Sep 14, 2026 | $24.05 | $24.05 | $23.63 | $23.88 | -0.73% | 4,636 |
| Sep 11, 2026 | $24.20 | $24.22 | $24.05 | $24.05 | -0.62% | 1,969 |
| Sep 10, 2026 | $23.90 | $24.30 | $23.90 | $24.20 | +1.21% | 12,249 |
| Sep 9, 2026 | $24.05 | $24.05 | $23.65 | $23.91 | -0.58% | 2,832 |
| Sep 8, 2026 | $23.90 | $24.07 | $23.90 | $24.05 | +0.63% | 2,336 |
| Sep 4, 2026 | $23.90 | $23.90 | $23.88 | $23.90 | +0.50% | 4,179 |
| Sep 3, 2026 | $23.65 | $23.89 | $23.65 | $23.78 | -0.50% | 1,900 |
| Sep 2, 2026 | $23.86 | $23.98 | $23.81 | $23.90 | +0.78% | 2,320 |
| Sep 1, 2026 | $23.98 | $23.98 | $23.63 | $23.71 | -2.01% | 2,139 |
| Aug 31, 2026 | $24.22 | $24.23 | $24.14 | $24.20 | +0.06% | 3,727 |
| Aug 28, 2026 | $24.20 | $24.25 | $24.11 | $24.19 | +0.02% | 6,098 |
| Aug 27, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | 0.00% | 373 |
| Aug 26, 2026 | $24.05 | $24.20 | $24.05 | $24.18 | -0.29% | 2,846 |
| Aug 25, 2026 | $24.20 | $24.25 | $23.99 | $24.25 | +0.21% | 1,874 |
| Aug 24, 2026 | $24.23 | $24.25 | $24.01 | $24.20 | +0.21% | 6,761 |
| Aug 21, 2026 | $24.25 | $24.25 | $24.15 | $24.15 | +0.29% | 3,034 |
| Aug 20, 2026 | $24.20 | $24.20 | $23.89 | $24.08 | -0.22% | 2,861 |
| Aug 19, 2026 | $24.05 | $24.16 | $24.05 | $24.13 | +0.18% | 3,435 |
| Aug 18, 2026 | $24.20 | $24.20 | $23.94 | $24.09 | -0.56% | 5,206 |
| Aug 17, 2026 | $24.25 | $24.25 | $24.20 | $24.23 | +0.06% | 1,418 |
| Aug 14, 2026 | $24.30 | $24.31 | $24.21 | $24.21 | -0.37% | 6,404 |
| Aug 13, 2026 | $24.30 | $24.32 | $24.21 | $24.30 | -0.06% | 2,844 |
| Aug 12, 2026 | $24.12 | $24.50 | $24.00 | $24.32 | +0.89% | 8,109 |
| Aug 11, 2026 | $24.20 | $24.38 | $24.10 | $24.10 | -1.43% | 10,190 |
| Aug 10, 2026 | $24.46 | $24.47 | $24.41 | $24.45 | -0.20% | 7,246 |
| Aug 7, 2026 | $24.41 | $24.50 | $24.21 | $24.50 | +0.00% | 11,391 |
| Aug 6, 2026 | $24.51 | $24.51 | $24.45 | $24.50 | -0.02% | 1,920 |
| Aug 5, 2026 | $24.51 | $24.51 | $24.48 | $24.51 | +0.02% | 5,805 |
| Aug 4, 2026 | $24.50 | $24.50 | $24.45 | $24.50 | -0.04% | 2,307 |
| Aug 3, 2026 | $24.50 | $24.51 | $24.48 | $24.51 | +0.25% | 4,030 |
| Jul 31, 2026 | $24.45 | $24.51 | $24.45 | $24.45 | +0.09% | 940 |
| Jul 30, 2026 | $24.40 | $24.49 | $24.40 | $24.43 | +0.12% | 2,222 |
| Jul 29, 2026 | $24.42 | $24.42 | $24.40 | $24.40 | -0.17% | 1,077 |
| Jul 28, 2026 | $24.40 | $24.50 | $24.40 | $24.44 | +0.17% | 6,774 |
| Jul 27, 2026 | $24.37 | $24.49 | $24.37 | $24.40 | -0.37% | 4,331 |
| Jul 24, 2026 | $24.44 | $24.49 | $24.37 | $24.49 | 0.00% | 4,164 |
| Jul 23, 2026 | $24.40 | $24.49 | $24.40 | $24.49 | +0.49% | 1,806 |
| Jul 22, 2026 | $24.47 | $24.47 | $24.37 | $24.37 | -0.17% | 1,163 |
| Jul 21, 2026 | $24.30 | $24.48 | $24.30 | $24.41 | +0.05% | 6,340 |
| Jul 20, 2026 | $24.42 | $24.49 | $24.30 | $24.40 | -0.18% | 4,290 |
| Jul 17, 2026 | $24.49 | $24.49 | $24.41 | $24.44 | +0.32% | 1,409 |
| Jul 16, 2026 | $24.40 | $24.42 | $24.37 | $24.37 | +0.23% | 2,089 |
| Jul 15, 2026 | $24.30 | $24.42 | $24.30 | $24.31 | -0.37% | 1,558 |
| Jul 14, 2026 | $24.40 | $24.50 | $24.30 | $24.40 | 0.00% | 2,255 |
| Jul 13, 2026 | $24.35 | $24.40 | $24.30 | $24.40 | +0.21% | 3,720 |
| Jul 10, 2026 | $24.27 | $24.49 | $24.26 | $24.35 | +0.62% | 4,487 |
| Jul 9, 2026 | $24.39 | $24.39 | $24.20 | $24.20 | -0.49% | 12,150 |
| Jul 8, 2026 | $24.24 | $24.43 | $24.20 | $24.32 | -0.12% | 8,216 |
| Jul 7, 2026 | $24.48 | $24.48 | $24.35 | $24.35 | 0.00% | 2,534 |
| Jul 6, 2026 | $24.34 | $24.43 | $24.20 | $24.35 | -0.57% | 3,554 |
| Jul 2, 2026 | $24.45 | $24.50 | $24.34 | $24.49 | +1.10% | 6,145 |
| Jul 1, 2026 | $24.39 | $24.39 | $24.21 | $24.22 | +0.10% | 1,602 |
| Jun 30, 2026 | $24.25 | $24.26 | $24.19 | $24.20 | -0.17% | 2,384 |
| Jun 29, 2026 | $24.22 | $24.30 | $24.18 | $24.24 | +0.04% | 3,223 |
| Jun 26, 2026 | $24.30 | $24.32 | $24.12 | $24.23 | -0.08% | 3,194 |
| Jun 25, 2026 | $24.24 | $24.30 | $24.19 | $24.25 | -0.78% | 3,568 |
| Jun 24, 2026 | $24.38 | $24.45 | $24.28 | $24.44 | +0.84% | 4,606 |
| Jun 23, 2026 | $24.15 | $24.50 | $24.15 | $24.24 | +0.52% | 1,514 |
| Jun 22, 2026 | $24.20 | $24.37 | $24.11 | $24.11 | -0.58% | 4,159 |
| Jun 18, 2026 | $24.10 | $24.51 | $24.03 | $24.25 | +2.15% | 4,499 |
| Jun 17, 2026 | $24.09 | $24.09 | $23.74 | $23.74 | -0.67% | 897 |
| Jun 16, 2026 | $23.85 | $24.53 | $23.65 | $23.90 | 0.00% | 7,676 |
| Jun 15, 2026 | $23.73 | $23.91 | $23.66 | $23.90 | +1.70% | 4,350 |
| Jun 12, 2026 | $23.70 | $23.70 | $23.33 | $23.50 | -0.74% | 3,141 |
| Jun 11, 2026 | $24.03 | $24.08 | $23.68 | $23.68 | -1.13% | 6,467 |
| Jun 10, 2026 | $23.90 | $23.99 | $23.83 | $23.95 | -0.54% | 2,248 |
| Jun 9, 2026 | $24.02 | $24.15 | $23.83 | $24.07 | +0.27% | 5,383 |
| Jun 8, 2026 | $23.87 | $24.25 | $23.81 | $24.01 | -1.23% | 8,609 |
| Jun 5, 2026 | $23.60 | $24.31 | $23.60 | $24.31 | +3.13% | 1,821 |
| Jun 4, 2026 | $23.53 | $24.54 | $23.50 | $23.57 | -2.32% | 47,442 |
| Jun 3, 2026 | $24.40 | $24.40 | $23.86 | $24.13 | -0.33% | 4,147 |
| Jun 2, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | +1.04% | 698 |
| Jun 1, 2026 | $23.75 | $24.11 | $23.75 | $23.96 | -1.07% | 10,716 |
| May 29, 2026 | $24.22 | $24.24 | $24.22 | $24.22 | +0.16% | 2,830 |
| May 28, 2026 | $24.20 | $24.25 | $24.10 | $24.18 | -0.58% | 15,588 |
| May 27, 2026 | $24.32 | $24.32 | $24.22 | $24.32 | -0.12% | 4,472 |
| May 26, 2026 | $24.19 | $24.35 | $24.11 | $24.35 | +0.89% | 5,020 |
| May 22, 2026 | $24.00 | $24.19 | $24.00 | $24.13 | -0.19% | 3,544 |
| May 21, 2026 | $24.19 | $24.20 | $24.11 | $24.18 | +0.17% | 3,068 |
| May 20, 2026 | $24.12 | $24.36 | $24.12 | $24.14 | -1.02% | 5,534 |
| May 19, 2026 | $24.07 | $24.39 | $24.07 | $24.39 | +0.87% | 2,566 |
| May 18, 2026 | $24.00 | $24.18 | $24.00 | $24.18 | +0.83% | 2,420 |
| May 15, 2026 | $24.00 | $24.00 | $23.93 | $23.98 | +0.33% | 2,143 |
| May 14, 2026 | $23.92 | $24.00 | $23.85 | $23.90 | -0.42% | 8,288 |
| May 13, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | +0.40% | 306 |
| May 12, 2026 | $23.96 | $23.96 | $23.90 | $23.91 | +0.02% | 5,983 |
| May 11, 2026 | $23.96 | $23.96 | $23.81 | $23.90 | +0.04% | 3,491 |
| May 8, 2026 | $23.96 | $23.96 | $23.72 | $23.89 | +0.98% | 3,084 |
| May 7, 2026 | $23.94 | $23.94 | $23.66 | $23.66 | -0.24% | 3,960 |
| May 6, 2026 | $23.81 | $23.93 | $23.72 | $23.72 | -0.40% | 5,008 |
| May 5, 2026 | $23.90 | $23.90 | $23.55 | $23.81 | -0.17% | 8,115 |
| May 4, 2026 | $23.57 | $23.92 | $23.57 | $23.85 | -0.21% | 5,242 |
| May 1, 2026 | $23.92 | $23.92 | $23.50 | $23.90 | +0.28% | 4,370 |
| Apr 30, 2026 | $23.48 | $23.96 | $23.28 | $23.83 | +0.35% | 5,293 |
| Apr 29, 2026 | $23.48 | $23.75 | $23.48 | $23.75 | +1.41% | 1,714 |
| Apr 28, 2026 | $23.39 | $23.48 | $23.13 | $23.42 | +1.39% | 2,275 |
| Apr 27, 2026 | $23.34 | $23.48 | $23.00 | $23.10 | -0.47% | 3,278 |
| Apr 24, 2026 | $23.28 | $23.48 | $23.00 | $23.21 | -1.19% | 7,226 |
| Apr 23, 2026 | $23.20 | $23.49 | $22.91 | $23.49 | +1.03% | 4,029 |
| Apr 22, 2026 | $22.79 | $23.25 | $22.79 | $23.25 | +1.75% | 4,353 |
| Apr 21, 2026 | $22.98 | $22.98 | $22.85 | $22.85 | -0.56% | 744 |
| Apr 20, 2026 | $22.85 | $23.24 | $22.85 | $22.98 | -0.01% | 6,677 |
| Apr 17, 2026 | $22.74 | $23.05 | $22.74 | $22.98 | +0.83% | 3,027 |
| Apr 16, 2026 | $22.50 | $22.79 | $22.41 | $22.79 | +1.06% | 7,055 |
| Apr 15, 2026 | $22.50 | $22.60 | $22.15 | $22.55 | +0.99% | 6,983 |
| Apr 14, 2026 | $22.42 | $22.53 | $22.22 | $22.33 | +0.50% | 4,021 |
| Apr 13, 2026 | $22.18 | $22.58 | $22.12 | $22.22 | -0.09% | 3,664 |
| Apr 10, 2026 | $22.62 | $22.62 | $22.23 | $22.24 | -1.81% | 2,518 |
| Apr 9, 2026 | $22.45 | $22.65 | $22.39 | $22.65 | +0.21% | 3,396 |
| Apr 8, 2026 | $22.50 | $22.99 | $22.30 | $22.60 | +1.36% | 3,747 |
| Apr 7, 2026 | $21.85 | $22.72 | $21.85 | $22.30 | +2.11% | 3,551 |
| Apr 6, 2026 | $21.92 | $21.99 | $21.45 | $21.84 | +0.18% | 8,911 |
| Apr 2, 2026 | $22.14 | $22.14 | $21.70 | $21.80 | -1.35% | 14,434 |
| Apr 1, 2026 | $22.58 | $22.73 | $21.85 | $22.10 | +1.14% | 9,459 |
| Mar 31, 2026 | $21.75 | $21.99 | $21.31 | $21.85 | +1.63% | 6,221 |
| Mar 30, 2026 | $21.75 | $23.30 | $21.32 | $21.50 | -1.96% | 10,272 |
| Mar 27, 2026 | $22.42 | $22.42 | $20.46 | $21.93 | -3.18% | 12,654 |
| Mar 26, 2026 | $22.75 | $22.85 | $22.65 | $22.65 | -1.09% | 9,702 |
| Mar 25, 2026 | $23.04 | $23.95 | $22.85 | $22.90 | +0.13% | 19,072 |
| Mar 24, 2026 | $23.02 | $23.50 | $22.85 | $22.87 | -0.78% | 23,773 |
| Mar 23, 2026 | $23.75 | $23.75 | $22.99 | $23.05 | -1.91% | 11,070 |
| Mar 20, 2026 | $23.81 | $23.95 | $23.50 | $23.50 | -1.26% | 3,689 |
| Mar 19, 2026 | $24.02 | $24.24 | $23.80 | $23.80 | -1.86% | 5,437 |
| Mar 18, 2026 | $24.19 | $24.35 | $24.19 | $24.25 | -0.16% | 2,199 |
| Mar 17, 2026 | $24.30 | $24.42 | $24.29 | $24.29 | -0.43% | 5,322 |
| Mar 16, 2026 | $24.40 | $24.46 | $24.26 | $24.40 | +0.34% | 5,139 |
| Mar 13, 2026 | $24.05 | $24.40 | $23.92 | $24.31 | -0.14% | 4,080 |
| Mar 12, 2026 | $23.85 | $24.53 | $23.77 | $24.35 | +1.07% | 3,284 |
| Mar 11, 2026 | $24.13 | $24.13 | $23.99 | $24.09 | -0.13% | 2,495 |
| Mar 10, 2026 | $24.37 | $24.38 | $24.12 | $24.12 | -1.51% | 7,850 |
| Mar 9, 2026 | $24.27 | $24.49 | $24.27 | $24.49 | -0.49% | 915 |
| Mar 6, 2026 | $24.55 | $24.75 | $24.25 | $24.61 | +0.24% | 3,721 |
| Mar 5, 2026 | $24.28 | $24.55 | $24.28 | $24.55 | +0.91% | 1,770 |
| Mar 4, 2026 | $24.47 | $24.47 | $24.33 | $24.33 | +0.45% | 949 |
| Mar 3, 2026 | $24.10 | $24.22 | $23.75 | $24.22 | 0.00% | 7,466 |
| Mar 2, 2026 | $24.26 | $24.40 | $24.02 | $24.22 | -1.54% | 7,835 |
| Feb 27, 2026 | $24.52 | $24.68 | $24.02 | $24.60 | -1.20% | 8,460 |
| Feb 26, 2026 | $24.88 | $24.90 | $24.65 | $24.90 | +0.28% | 5,755 |
| Feb 25, 2026 | $24.74 | $24.83 | $24.74 | $24.83 | +0.31% | 2,268 |
| Feb 24, 2026 | $24.69 | $24.77 | $24.66 | $24.75 | +0.33% | 1,408 |
| Feb 23, 2026 | $24.74 | $24.77 | $24.66 | $24.67 | -0.08% | 1,411 |
| Feb 20, 2026 | $24.70 | $24.70 | $24.61 | $24.69 | +0.33% | 2,160 |
| Feb 19, 2026 | $24.71 | $24.77 | $24.53 | $24.61 | -0.28% | 4,938 |
| Feb 18, 2026 | $24.78 | $24.79 | $24.58 | $24.68 | -0.72% | 9,646 |
| Feb 17, 2026 | $24.65 | $24.90 | $24.65 | $24.86 | +0.44% | 14,994 |
| Feb 13, 2026 | $24.76 | $24.76 | $24.73 | $24.75 | +0.36% | 5,932 |
| Feb 12, 2026 | $24.80 | $24.80 | $24.65 | $24.66 | +0.02% | 3,883 |
| Feb 11, 2026 | $24.69 | $24.73 | $24.57 | $24.66 | +0.39% | 5,340 |
| Feb 10, 2026 | $24.60 | $24.72 | $24.55 | $24.56 | -0.37% | 6,717 |
| Feb 9, 2026 | $24.64 | $24.65 | $24.58 | $24.65 | -0.24% | 3,461 |
| Feb 6, 2026 | $24.75 | $24.84 | $24.50 | $24.71 | +0.43% | 2,769 |
| Feb 5, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | +0.29% | 635 |
| Feb 4, 2026 | $24.69 | $24.70 | $24.49 | $24.53 | +0.01% | 2,841 |
| Feb 3, 2026 | $24.73 | $24.73 | $24.53 | $24.53 | -0.02% | 4,073 |
| Feb 2, 2026 | $24.66 | $24.66 | $24.54 | $24.54 | +0.56% | 2,391 |
| Jan 30, 2026 | $24.70 | $24.70 | $24.40 | $24.40 | -0.16% | 3,700 |
| Jan 29, 2026 | $24.46 | $24.77 | $24.30 | $24.44 | -0.52% | 3,503 |
| Jan 28, 2026 | $24.65 | $24.75 | $24.55 | $24.57 | +0.17% | 3,309 |
| Jan 27, 2026 | $24.62 | $24.62 | $24.43 | $24.53 | +0.11% | 5,026 |
| Jan 26, 2026 | $24.63 | $24.64 | $24.45 | $24.50 | -0.41% | 1,649 |
| Jan 23, 2026 | $24.72 | $24.75 | $24.60 | $24.60 | -0.28% | 6,435 |
| Jan 22, 2026 | $24.61 | $24.90 | $24.60 | $24.67 | -0.04% | 7,300 |
| Jan 21, 2026 | $24.63 | $24.72 | $24.45 | $24.68 | +0.49% | 6,285 |
| Jan 20, 2026 | $24.44 | $24.60 | $24.37 | $24.56 | +1.05% | 5,195 |
| Jan 16, 2026 | $24.41 | $24.63 | $24.21 | $24.31 | -0.43% | 4,413 |
| Jan 15, 2026 | $24.43 | $24.72 | $24.35 | $24.41 | -0.37% | 2,747 |
| Jan 14, 2026 | $24.31 | $24.66 | $24.25 | $24.50 | +0.27% | 6,382 |
| Jan 13, 2026 | $24.20 | $24.45 | $24.11 | $24.44 | +0.83% | 54,959 |
| Jan 12, 2026 | $24.06 | $24.42 | $23.92 | $24.24 | -0.23% | 9,873 |
| Jan 9, 2026 | $24.15 | $24.34 | $24.15 | $24.29 | +0.37% | 23,297 |
| Jan 8, 2026 | $24.15 | $24.22 | $24.04 | $24.20 | +0.04% | 9,427 |
| Jan 7, 2026 | $24.14 | $24.19 | $23.97 | $24.19 | +0.48% | 4,813 |
| Jan 6, 2026 | $24.14 | $24.15 | $24.08 | $24.08 | +0.26% | 3,418 |
| Jan 5, 2026 | $24.15 | $24.15 | $24.01 | $24.01 | -0.57% | 2,465 |
| Jan 2, 2026 | $23.87 | $24.20 | $23.87 | $24.15 | +0.54% | 3,624 |
| Dec 31, 2025 | $24.00 | $24.16 | $23.97 | $24.02 | -0.26% | 9,023 |
| Dec 30, 2025 | $24.02 | $24.15 | $24.02 | $24.08 | -0.08% | 2,489 |
| Dec 29, 2025 | $23.85 | $24.10 | $23.85 | $24.10 | +0.52% | 3,353 |
| Dec 26, 2025 | $23.98 | $23.99 | $23.98 | $23.98 | +0.46% | 838 |
| Dec 24, 2025 | $23.87 | $23.87 | $23.87 | $23.87 | -0.00% | 401 |
| Dec 23, 2025 | $23.87 | $24.02 | $23.87 | $23.87 | -0.54% | 1,627 |
| Dec 22, 2025 | $23.89 | $24.01 | $23.89 | $24.00 | +0.13% | 2,587 |
| Dec 19, 2025 | $23.95 | $23.99 | $23.88 | $23.97 | +0.15% | 2,438 |
| Dec 18, 2025 | $23.93 | $24.02 | $23.85 | $23.94 | +0.02% | 10,597 |
| Dec 17, 2025 | $23.90 | $24.03 | $23.90 | $23.93 | -0.50% | 1,845 |
| Dec 16, 2025 | $24.10 | $24.10 | $23.85 | $24.05 | -0.21% | 6,905 |
| Dec 15, 2025 | $24.09 | $24.20 | $23.95 | $24.10 | +1.01% | 7,240 |
| Dec 12, 2025 | $23.73 | $23.89 | $23.73 | $23.86 | -0.62% | 1,876 |
| Dec 11, 2025 | $24.00 | $24.10 | $24.00 | $24.01 | +0.38% | 4,675 |
| Dec 10, 2025 | $23.92 | $23.92 | $23.86 | $23.92 | -0.24% | 3,388 |
| Dec 9, 2025 | $23.78 | $23.98 | $23.71 | $23.98 | +0.66% | 8,685 |
| Dec 8, 2025 | $23.86 | $23.86 | $23.73 | $23.82 | +0.42% | 2,725 |
| Dec 5, 2025 | $23.74 | $23.76 | $23.70 | $23.72 | -0.13% | 3,119 |
| Dec 4, 2025 | $23.92 | $23.96 | $23.74 | $23.75 | 0.00% | 3,100 |
| Dec 3, 2025 | $23.90 | $23.93 | $23.73 | $23.75 | -0.84% | 2,919 |
| Dec 2, 2025 | $23.98 | $23.98 | $23.65 | $23.95 | +0.21% | 4,653 |
| Dec 1, 2025 | $23.86 | $23.98 | $23.61 | $23.90 | -0.38% | 2,198 |
| Nov 28, 2025 | $24.00 | $24.00 | $23.90 | $23.99 | +0.02% | 2,465 |
| Nov 26, 2025 | $23.88 | $23.99 | $23.70 | $23.99 | +0.19% | 17,661 |
| Nov 25, 2025 | $24.06 | $24.15 | $23.85 | $23.94 | -0.37% | 14,184 |
| Nov 24, 2025 | $24.13 | $24.20 | $23.97 | $24.03 | -0.41% | 5,136 |
| Nov 21, 2025 | $23.94 | $24.42 | $23.50 | $24.13 | +1.82% | 15,162 |
| Nov 20, 2025 | $23.96 | $23.96 | $23.54 | $23.70 | -1.09% | 6,682 |
| Nov 19, 2025 | $23.88 | $24.05 | $23.70 | $23.96 | +0.30% | 4,721 |
| Nov 18, 2025 | $23.85 | $23.90 | $23.66 | $23.89 | +0.16% | 2,870 |
| Nov 17, 2025 | $23.90 | $24.04 | $23.76 | $23.85 | +0.04% | 12,507 |
| Nov 14, 2025 | $24.03 | $24.03 | $23.82 | $23.84 | -0.50% | 1,998 |
| Nov 13, 2025 | $24.16 | $24.16 | $23.92 | $23.96 | -0.91% | 3,607 |
| Nov 12, 2025 | $24.06 | $24.18 | $24.06 | $24.18 | -0.08% | 942 |
| Nov 11, 2025 | $24.05 | $24.20 | $24.05 | $24.20 | +0.19% | 4,247 |
| Nov 10, 2025 | $24.12 | $24.19 | $23.83 | $24.15 | -0.12% | 14,015 |
| Nov 7, 2025 | $24.25 | $24.25 | $24.17 | $24.18 | +0.09% | 2,621 |
| Nov 6, 2025 | $24.20 | $24.20 | $24.16 | $24.16 | +0.02% | 4,010 |
| Nov 5, 2025 | $24.08 | $24.16 | $24.05 | $24.16 | +0.48% | 3,154 |
| Nov 4, 2025 | $24.05 | $24.05 | $23.95 | $24.04 | +0.38% | 1,141 |
| Nov 3, 2025 | $24.05 | $24.05 | $23.82 | $23.95 | -0.33% | 6,096 |
| Oct 31, 2025 | $23.90 | $24.05 | $23.90 | $24.03 | +0.33% | 3,802 |
| Oct 30, 2025 | $23.95 | $23.95 | $23.84 | $23.95 | +0.59% | 1,766 |
| Oct 29, 2025 | $23.88 | $23.89 | $23.81 | $23.81 | -0.58% | 3,030 |
| Oct 28, 2025 | $23.97 | $24.01 | $23.91 | $23.95 | +0.02% | 4,566 |
| Oct 27, 2025 | $23.72 | $24.00 | $23.72 | $23.95 | -0.49% | 3,710 |
| Oct 24, 2025 | $24.19 | $24.20 | $23.81 | $24.06 | -0.20% | 5,102 |
| Oct 23, 2025 | $23.94 | $24.17 | $23.94 | $24.11 | +0.58% | 2,689 |
| Oct 22, 2025 | $23.99 | $24.20 | $23.54 | $23.97 | -0.46% | 9,827 |
| Oct 21, 2025 | $23.21 | $24.54 | $23.21 | $24.08 | -0.33% | 14,635 |
| Oct 20, 2025 | $23.84 | $24.19 | $23.82 | $24.16 | – | 3,463 |
Seasonality
ATLCP 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 | 4.3% | 1.6% | -3.6% | -1.0% | 3.2% | 2.2% | 1.7% | 1.1% | -2.5% | 0.1% | 2.9% | -1.9% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 6 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 4 of 5 | 3 of 5 |
| 2026 | 1.6% | 2.8% | -11.2% | 9.1% | 1.6% | 1.9% | 1.0% | -1.0% | 0.2% | -11.6% | ||
| 2025 | 2.9% | 2.2% | -1.4% | -1.3% | 0.3% | -2.5% | 0.2% | 9.4% | 3.6% | -2.1% | -0.2% | 2.2% |
| 2024 | -5.0% | 6.0% | 5.6% | -6.5% | 1.4% | 5.1% | 0.5% | -0.9% | 0.8% | 0.6% | 6.9% | -4.4% |
| 2023 | 21.6% | -1.9% | -12.6% | -3.5% | 13.1% | 9.9% | 2.6% | 0.9% | -8.5% | 7.6% | 3.0% | 9.0% |
| 2022 | 0.6% | -1.2% | 1.6% | -2.9% | -0.3% | -3.6% | 3.8% | -3.2% | -10.6% | 4.3% | 4.7% | -18.7% |
| 2021 | 2.1% | 1.4% | -0.6% | 1.8% | 0.0% | 2.6% |