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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.36 | $22.40 | $20.83 | $21.01 | -2.05% | 45,215 |
| Oct 19, 2026 | $22.54 | $22.60 | $21.25 | $21.45 | -6.29% | 49,588 |
| Oct 12, 2026 | $23.00 | $23.17 | $21.73 | $22.89 | -0.48% | 22,665 |
| Oct 5, 2026 | $23.54 | $23.80 | $22.01 | $23.00 | -2.17% | 24,768 |
| Sep 28, 2026 | $23.94 | $24.00 | $23.51 | $23.51 | -1.87% | 17,037 |
| Sep 21, 2026 | $23.87 | $24.14 | $23.63 | $23.96 | -1.00% | 13,120 |
| Sep 14, 2026 | $24.05 | $24.22 | $23.63 | $24.20 | +0.62% | 18,774 |
| Sep 8, 2026 | $23.90 | $24.30 | $23.65 | $24.05 | +0.63% | 19,386 |
| Aug 31, 2026 | $24.22 | $24.23 | $23.63 | $23.90 | -1.18% | 14,265 |
| Aug 24, 2026 | $24.23 | $24.25 | $23.99 | $24.19 | +0.14% | 17,952 |
| Aug 17, 2026 | $24.25 | $24.25 | $23.89 | $24.15 | -0.25% | 15,954 |
| Aug 10, 2026 | $24.46 | $24.50 | $24.00 | $24.21 | -1.18% | 34,793 |
| Aug 3, 2026 | $24.50 | $24.51 | $24.21 | $24.50 | +0.20% | 25,453 |
| Jul 27, 2026 | $24.37 | $24.51 | $24.37 | $24.45 | -0.16% | 15,344 |
| Jul 20, 2026 | $24.42 | $24.49 | $24.30 | $24.49 | +0.19% | 17,763 |
| Jul 13, 2026 | $24.35 | $24.50 | $24.30 | $24.44 | +0.38% | 11,031 |
| Jul 6, 2026 | $24.34 | $24.49 | $24.20 | $24.35 | -0.57% | 30,941 |
| Jun 29, 2026 | $24.22 | $24.50 | $24.18 | $24.49 | +1.07% | 13,354 |
| Jun 22, 2026 | $24.20 | $24.50 | $24.11 | $24.23 | -0.08% | 17,041 |
| Jun 15, 2026 | $23.73 | $24.53 | $23.65 | $24.25 | +3.19% | 17,422 |
| Jun 8, 2026 | $23.87 | $24.25 | $23.33 | $23.50 | -3.32% | 25,848 |
| Jun 1, 2026 | $23.75 | $24.54 | $23.50 | $24.31 | +0.37% | 64,824 |
| May 26, 2026 | $24.19 | $24.35 | $24.10 | $24.22 | +0.35% | 27,910 |
| May 18, 2026 | $24.00 | $24.39 | $24.00 | $24.13 | +0.65% | 17,132 |
| May 11, 2026 | $23.96 | $24.00 | $23.81 | $23.98 | +0.38% | 20,211 |
| May 4, 2026 | $23.57 | $23.96 | $23.55 | $23.89 | -0.04% | 25,409 |
| Apr 27, 2026 | $23.34 | $23.96 | $23.00 | $23.90 | +2.97% | 16,930 |
| Apr 20, 2026 | $22.85 | $23.49 | $22.79 | $23.21 | +1.00% | 23,029 |
| Apr 13, 2026 | $22.18 | $23.05 | $22.12 | $22.98 | +3.33% | 24,750 |
| Apr 6, 2026 | $21.92 | $22.99 | $21.45 | $22.24 | +2.02% | 22,123 |
| Mar 30, 2026 | $21.75 | $23.30 | $21.31 | $21.80 | -0.59% | 40,386 |
| Mar 23, 2026 | $23.75 | $23.95 | $20.46 | $21.93 | -6.68% | 76,271 |
| Mar 16, 2026 | $24.40 | $24.46 | $23.50 | $23.50 | -3.34% | 21,786 |
| Mar 9, 2026 | $24.27 | $24.53 | $23.77 | $24.31 | -1.21% | 18,624 |
| Mar 2, 2026 | $24.26 | $24.75 | $23.75 | $24.61 | +0.04% | 21,741 |
| Feb 23, 2026 | $24.74 | $24.90 | $24.02 | $24.60 | -0.36% | 19,302 |
| Feb 17, 2026 | $24.65 | $24.90 | $24.53 | $24.69 | -0.24% | 31,738 |
| Feb 9, 2026 | $24.64 | $24.80 | $24.55 | $24.75 | +0.17% | 25,333 |
| Feb 2, 2026 | $24.66 | $24.84 | $24.49 | $24.71 | +1.27% | 12,709 |
| Jan 26, 2026 | $24.63 | $24.77 | $24.30 | $24.40 | -0.81% | 17,187 |
| Jan 20, 2026 | $24.44 | $24.90 | $24.37 | $24.60 | +1.21% | 25,215 |
| Jan 12, 2026 | $24.06 | $24.72 | $23.92 | $24.31 | +0.06% | 78,374 |
| Jan 5, 2026 | $24.15 | $24.34 | $23.97 | $24.29 | +0.58% | 43,420 |
| Dec 29, 2025 | $23.85 | $24.20 | $23.85 | $24.15 | +0.71% | 18,489 |
| Dec 22, 2025 | $23.89 | $24.02 | $23.87 | $23.98 | +0.04% | 5,453 |
| Dec 15, 2025 | $24.09 | $24.20 | $23.85 | $23.97 | +0.46% | 29,025 |
| Dec 8, 2025 | $23.86 | $24.10 | $23.71 | $23.86 | +0.59% | 21,349 |
| Dec 1, 2025 | $23.86 | $23.98 | $23.61 | $23.72 | -1.13% | 15,989 |
| Nov 24, 2025 | $24.13 | $24.20 | $23.70 | $23.99 | -0.58% | 39,446 |
| Nov 17, 2025 | $23.90 | $24.42 | $23.50 | $24.13 | +1.22% | 41,942 |
| Nov 10, 2025 | $24.12 | $24.20 | $23.82 | $23.84 | -1.41% | 24,809 |
| Nov 3, 2025 | $24.05 | $24.25 | $23.82 | $24.18 | +0.63% | 17,022 |
| Oct 27, 2025 | $23.72 | $24.05 | $23.72 | $24.03 | -0.13% | 16,874 |
| Oct 20, 2025 | $23.84 | $24.54 | $23.21 | $24.06 | +0.43% | 35,716 |
| Oct 13, 2025 | $24.01 | $24.29 | $23.56 | $23.96 | -0.71% | 20,672 |
| Oct 6, 2025 | $24.70 | $24.70 | $24.03 | $24.13 | -0.30% | 23,546 |
| Sep 29, 2025 | $24.31 | $24.75 | $24.05 | $24.20 | -1.08% | 16,721 |
| Sep 22, 2025 | $24.51 | $25.00 | $24.20 | $24.47 | -0.49% | 30,035 |
| Sep 15, 2025 | $24.00 | $24.71 | $23.94 | $24.59 | +2.55% | 44,019 |
| Sep 8, 2025 | $23.57 | $24.00 | $23.56 | $23.98 | +1.13% | 17,160 |
| Sep 2, 2025 | $23.21 | $23.72 | $23.13 | $23.71 | +0.05% | 24,824 |
| Aug 25, 2025 | $23.11 | $23.99 | $22.78 | $23.70 | +2.51% | 49,476 |
| Aug 18, 2025 | $23.09 | $23.39 | $22.92 | $23.12 | +0.40% | 25,562 |
| Aug 11, 2025 | $23.20 | $23.39 | $22.85 | $23.03 | -0.44% | 22,510 |
| Aug 4, 2025 | $22.37 | $23.25 | $22.20 | $23.13 | +3.40% | 43,574 |
| Jul 28, 2025 | $22.10 | $22.56 | $21.78 | $22.37 | +1.68% | 67,887 |
| Jul 21, 2025 | $21.95 | $22.10 | $21.95 | $22.00 | -0.14% | 57,276 |
| Jul 14, 2025 | $21.95 | $22.05 | $21.86 | $22.03 | +0.36% | 41,869 |
| Jul 7, 2025 | $22.05 | $22.17 | $21.95 | $21.95 | -0.68% | 78,004 |
| Jun 30, 2025 | $22.05 | $22.25 | $21.97 | $22.10 | +0.23% | 98,011 |
| Jun 23, 2025 | $22.10 | $22.20 | $22.00 | $22.05 | -0.01% | 50,434 |
| Jun 16, 2025 | $22.20 | $22.30 | $22.01 | $22.05 | -0.53% | 41,410 |
| Jun 9, 2025 | $22.49 | $22.50 | $22.15 | $22.17 | -1.03% | 33,230 |
| Jun 2, 2025 | $23.10 | $23.10 | $22.33 | $22.40 | -0.91% | 23,751 |
| May 26, 2025 | $23.25 | $23.25 | $22.37 | $22.61 | -2.61% | 44,295 |
| May 19, 2025 | $23.16 | $23.30 | $23.16 | $23.21 | +0.43% | 15,681 |
| May 12, 2025 | $23.10 | $23.30 | $22.97 | $23.11 | -0.30% | 47,879 |
| May 5, 2025 | $23.16 | $23.64 | $22.80 | $23.18 | +0.78% | 23,045 |
| Apr 28, 2025 | $22.94 | $23.13 | $22.65 | $23.00 | +2.45% | 16,243 |
| Apr 21, 2025 | $23.00 | $23.00 | $22.35 | $22.45 | -1.74% | 9,676 |
| Apr 14, 2025 | $22.26 | $22.85 | $22.26 | $22.85 | +3.17% | 11,450 |
| Apr 7, 2025 | $21.79 | $22.95 | $21.66 | $22.14 | -0.18% | 17,492 |
| Mar 31, 2025 | $23.02 | $23.33 | $22.18 | $22.18 | -3.63% | 30,174 |
| Mar 24, 2025 | $23.24 | $23.33 | $23.02 | $23.02 | -1.10% | 14,673 |
| Mar 17, 2025 | $23.60 | $23.64 | $23.15 | $23.28 | -1.38% | 17,399 |
| Mar 10, 2025 | $23.18 | $23.64 | $23.10 | $23.60 | +1.83% | 19,014 |
| Mar 3, 2025 | $23.70 | $23.89 | $23.09 | $23.18 | -1.93% | 24,075 |
| Feb 24, 2025 | $23.64 | $23.89 | $23.60 | $23.63 | -0.00% | 23,294 |
| Feb 18, 2025 | $23.90 | $23.90 | $23.30 | $23.63 | -0.25% | 29,409 |
| Feb 10, 2025 | $23.84 | $23.90 | $23.63 | $23.69 | -0.33% | 12,468 |
| Feb 3, 2025 | $23.63 | $23.93 | $23.48 | $23.77 | +0.72% | 13,543 |
| Jan 27, 2025 | $23.31 | $23.65 | $23.09 | $23.60 | +1.05% | 21,092 |
| Jan 21, 2025 | $23.29 | $23.65 | $23.08 | $23.35 | +0.41% | 26,811 |
| Jan 13, 2025 | $22.89 | $23.30 | $22.84 | $23.26 | +0.65% | 13,234 |
| Jan 6, 2025 | $23.08 | $23.27 | $22.65 | $23.11 | -0.17% | 17,802 |
| Dec 30, 2024 | $23.15 | $23.29 | $22.55 | $23.15 | -0.60% | 41,639 |
| Dec 23, 2024 | $23.66 | $23.66 | $23.00 | $23.29 | -0.26% | 16,639 |
| Dec 16, 2024 | $23.55 | $23.67 | $22.80 | $23.35 | -0.64% | 36,121 |
| Dec 9, 2024 | $23.45 | $23.93 | $22.72 | $23.50 | -1.05% | 38,763 |
| Dec 2, 2024 | $24.00 | $24.44 | $23.22 | $23.75 | -1.04% | 11,987 |
| Nov 25, 2024 | $23.84 | $24.50 | $23.57 | $24.00 | +0.97% | 16,731 |
| Nov 18, 2024 | $23.69 | $23.90 | $23.20 | $23.77 | +0.51% | 29,320 |
| Nov 11, 2024 | $23.36 | $23.90 | $23.15 | $23.65 | +1.68% | 18,509 |
| Nov 4, 2024 | $22.91 | $23.39 | $22.85 | $23.26 | +1.13% | 26,185 |
| Oct 28, 2024 | $22.85 | $23.00 | $22.57 | $23.00 | +0.34% | 41,562 |
| Oct 21, 2024 | $22.95 | $22.95 | $22.60 | $22.92 | +0.23% | 15,101 |
| Oct 14, 2024 | $22.74 | $22.99 | $22.65 | $22.87 | +0.09% | 20,620 |
| Oct 7, 2024 | $22.70 | $22.97 | $22.65 | $22.85 | -0.04% | 16,486 |
| Sep 30, 2024 | $22.93 | $22.94 | $22.55 | $22.86 | +0.26% | 23,214 |
| Sep 23, 2024 | $22.88 | $23.14 | $22.78 | $22.80 | -0.74% | 25,776 |
| Sep 16, 2024 | $22.85 | $23.05 | $22.75 | $22.97 | +1.19% | 28,039 |
| Sep 9, 2024 | $22.76 | $23.05 | $22.55 | $22.70 | +0.62% | 12,949 |
| Sep 3, 2024 | $22.64 | $22.93 | $22.55 | $22.56 | 0.00% | 13,281 |
| Aug 26, 2024 | $23.03 | $23.25 | $22.37 | $22.56 | -1.44% | 26,886 |
| Aug 19, 2024 | $22.67 | $23.10 | $22.50 | $22.89 | +0.35% | 32,731 |
| Aug 12, 2024 | $23.07 | $23.50 | $22.53 | $22.81 | -0.96% | 41,579 |
| Aug 5, 2024 | $22.53 | $23.47 | $22.53 | $23.03 | +1.45% | 18,332 |
| Jul 29, 2024 | $22.65 | $23.25 | $22.17 | $22.70 | -1.18% | 20,664 |
| Jul 22, 2024 | $23.20 | $23.30 | $22.17 | $22.97 | -0.99% | 30,594 |
| Jul 15, 2024 | $22.66 | $23.37 | $22.66 | $23.20 | +2.38% | 14,282 |
| Jul 8, 2024 | $23.40 | $23.45 | $22.04 | $22.66 | -3.57% | 24,584 |
| Jul 1, 2024 | $22.95 | $23.60 | $22.90 | $23.50 | +1.62% | 12,051 |
| Jun 24, 2024 | $22.70 | $23.59 | $22.70 | $23.13 | -0.62% | 18,189 |
| Jun 17, 2024 | $23.84 | $23.84 | $22.53 | $23.27 | +3.40% | 13,645 |
| Jun 10, 2024 | $22.20 | $23.21 | $21.90 | $22.51 | +1.67% | 13,387 |
| Jun 3, 2024 | $22.01 | $22.28 | $21.66 | $22.14 | +0.57% | 9,799 |
| May 28, 2024 | $22.48 | $23.09 | $22.01 | $22.01 | -1.39% | 15,555 |
| May 20, 2024 | $22.73 | $22.80 | $22.07 | $22.32 | -2.11% | 17,973 |
| May 13, 2024 | $23.16 | $23.67 | $22.52 | $22.80 | -2.56% | 21,996 |
| May 6, 2024 | $22.54 | $23.43 | $22.36 | $23.40 | +3.83% | 18,458 |
| Apr 29, 2024 | $22.45 | $22.79 | $22.17 | $22.54 | +1.48% | 7,610 |
| Apr 22, 2024 | $22.98 | $22.98 | $21.74 | $22.21 | -1.46% | 22,796 |
| Apr 15, 2024 | $23.10 | $23.82 | $21.76 | $22.54 | -2.72% | 17,508 |
| Apr 8, 2024 | $23.45 | $23.88 | $23.15 | $23.17 | -1.07% | 23,967 |
| Apr 1, 2024 | $23.58 | $24.30 | $23.23 | $23.42 | -1.18% | 24,318 |
| Mar 25, 2024 | $23.57 | $23.94 | $22.75 | $23.70 | -0.04% | 45,554 |
| Mar 18, 2024 | $24.32 | $24.79 | $23.64 | $23.71 | -3.97% | 186,132 |
| Mar 11, 2024 | $22.10 | $24.80 | $22.10 | $24.69 | +10.57% | 449,874 |
| Mar 4, 2024 | $22.56 | $22.60 | $22.05 | $22.33 | -1.19% | 28,195 |
| Feb 26, 2024 | $22.16 | $22.78 | $22.05 | $22.60 | +1.98% | 43,814 |
| Feb 20, 2024 | $21.73 | $22.27 | $21.73 | $22.16 | +2.08% | 12,183 |
| Feb 12, 2024 | $21.97 | $22.00 | $21.50 | $21.71 | -0.82% | 21,927 |
| Feb 5, 2024 | $21.83 | $22.10 | $21.61 | $21.89 | -0.50% | 25,635 |
| Jan 29, 2024 | $21.62 | $22.56 | $21.49 | $22.00 | +1.10% | 33,961 |
| Jan 22, 2024 | $22.82 | $23.17 | $20.75 | $21.76 | -4.56% | 94,691 |
| Jan 16, 2024 | $22.72 | $22.90 | $22.70 | $22.80 | -0.53% | 16,736 |
| Jan 8, 2024 | $22.70 | $22.98 | $22.51 | $22.92 | +0.84% | 17,062 |
| Jan 2, 2024 | $22.80 | $23.08 | $22.51 | $22.73 | -0.22% | 8,092 |
| Dec 26, 2023 | $22.82 | $23.00 | $22.12 | $22.78 | -0.96% | 19,420 |
| Dec 18, 2023 | $23.43 | $23.44 | $22.00 | $23.00 | -1.85% | 30,867 |
| Dec 11, 2023 | $22.10 | $23.63 | $21.63 | $23.43 | +6.19% | 37,618 |
| Dec 4, 2023 | $20.90 | $22.37 | $20.65 | $22.07 | +6.00% | 49,807 |
| Nov 27, 2023 | $20.85 | $21.20 | $20.47 | $20.82 | +2.06% | 27,437 |
| Nov 20, 2023 | $20.86 | $20.90 | $20.00 | $20.40 | -0.87% | 21,656 |
| Nov 13, 2023 | $20.71 | $21.58 | $20.25 | $20.58 | -1.53% | 22,944 |
| Nov 6, 2023 | $21.00 | $21.83 | $19.82 | $20.90 | -0.48% | 36,914 |
| Oct 30, 2023 | $20.19 | $21.09 | $19.76 | $21.00 | +4.43% | 37,685 |
| Oct 23, 2023 | $20.48 | $21.05 | $20.11 | $20.11 | -1.90% | 55,118 |
| Oct 16, 2023 | $19.79 | $20.97 | $19.72 | $20.50 | +4.27% | 35,249 |
| Oct 9, 2023 | $18.95 | $19.69 | $18.95 | $19.66 | +2.84% | 16,022 |
| Oct 2, 2023 | $19.42 | $19.68 | $18.51 | $19.12 | -0.95% | 12,547 |
| Sep 25, 2023 | $19.64 | $19.85 | $19.07 | $19.30 | -1.58% | 15,125 |
| Sep 18, 2023 | $20.32 | $20.49 | $19.03 | $19.61 | -2.49% | 22,639 |
| Sep 11, 2023 | $20.90 | $21.05 | $20.11 | $20.11 | -3.04% | 29,757 |
| Sep 5, 2023 | $21.17 | $21.17 | $20.52 | $20.74 | -2.03% | 7,692 |
| Aug 28, 2023 | $21.55 | $21.65 | $20.91 | $21.17 | -1.54% | 21,614 |
| Aug 21, 2023 | $21.12 | $21.65 | $21.06 | $21.50 | +1.32% | 23,102 |
| Aug 14, 2023 | $21.68 | $21.68 | $21.12 | $21.22 | -1.76% | 31,123 |
| Aug 7, 2023 | $21.57 | $22.00 | $21.29 | $21.60 | +0.23% | 14,636 |
| Jul 31, 2023 | $21.40 | $21.60 | $21.21 | $21.55 | +0.37% | 12,555 |
| Jul 24, 2023 | $21.75 | $21.99 | $21.27 | $21.47 | -0.83% | 21,821 |
| Jul 17, 2023 | $22.14 | $22.39 | $21.00 | $21.65 | -0.73% | 30,747 |
| Jul 10, 2023 | $20.85 | $22.92 | $20.70 | $21.81 | +5.36% | 27,538 |
| Jul 3, 2023 | $20.90 | $20.95 | $20.46 | $20.70 | -0.67% | 26,855 |
| Jun 26, 2023 | $20.38 | $20.98 | $20.12 | $20.84 | +2.96% | 40,228 |
| Jun 20, 2023 | $20.75 | $21.18 | $20.24 | $20.24 | -2.42% | 41,335 |
| Jun 12, 2023 | $20.00 | $20.99 | $19.38 | $20.74 | +4.81% | 43,438 |
| Jun 5, 2023 | $18.64 | $19.90 | $18.50 | $19.79 | +5.05% | 26,086 |
| May 30, 2023 | $18.85 | $19.50 | $18.31 | $18.84 | +0.86% | 24,808 |
| May 22, 2023 | $17.99 | $19.18 | $17.99 | $18.68 | +4.64% | 38,974 |
| May 15, 2023 | $17.20 | $18.03 | $16.70 | $17.85 | +4.27% | 51,997 |
| May 8, 2023 | $17.40 | $18.00 | $16.63 | $17.12 | -0.39% | 23,386 |
| May 1, 2023 | $17.20 | $17.98 | $16.30 | $17.19 | -0.08% | 29,978 |
| Apr 24, 2023 | $17.40 | $17.40 | $17.13 | $17.20 | -0.43% | 14,727 |
| Apr 17, 2023 | $17.26 | $17.83 | $17.06 | $17.28 | +1.32% | 31,550 |
| Apr 10, 2023 | $18.12 | $18.38 | $17.05 | $17.05 | -6.93% | 36,733 |
| Apr 3, 2023 | $17.55 | $18.50 | $17.54 | $18.32 | +2.81% | 21,322 |
| Mar 27, 2023 | $16.63 | $18.50 | $16.42 | $17.82 | +9.39% | 42,145 |
| Mar 20, 2023 | $15.95 | $17.57 | $15.95 | $16.29 | +2.13% | 56,534 |
| Mar 13, 2023 | $19.65 | $19.65 | $15.88 | $15.95 | -19.63% | 99,606 |
| Mar 6, 2023 | $20.19 | $20.49 | $19.61 | $19.85 | -1.53% | 31,661 |
| Feb 27, 2023 | $20.24 | $20.47 | $19.57 | $20.15 | -0.23% | 29,309 |
| Feb 21, 2023 | $20.55 | $21.00 | $20.06 | $20.20 | -1.51% | 37,592 |
| Feb 13, 2023 | $20.85 | $21.20 | $20.50 | $20.51 | -1.58% | 34,859 |
| Feb 6, 2023 | $21.06 | $21.10 | $20.11 | $20.84 | -1.04% | 24,124 |
| Jan 30, 2023 | $21.25 | $21.50 | $20.11 | $21.06 | -0.89% | 44,168 |
| Jan 23, 2023 | $21.40 | $21.59 | $20.91 | $21.25 | -0.51% | 36,380 |
| Jan 17, 2023 | $21.05 | $22.00 | $21.05 | $21.36 | -0.54% | 22,477 |
| Jan 9, 2023 | $19.35 | $21.60 | $19.05 | $21.48 | +12.85% | 51,360 |
| Jan 3, 2023 | $17.77 | $19.80 | $17.77 | $19.03 | +8.81% | 22,196 |
| Dec 27, 2022 | $17.46 | $17.94 | $17.41 | $17.49 | +0.14% | 47,853 |
| Dec 19, 2022 | $18.49 | $18.65 | $16.20 | $17.47 | -5.60% | 117,865 |
| Dec 12, 2022 | $19.85 | $20.68 | $18.48 | $18.50 | -4.88% | 55,901 |
| Dec 5, 2022 | $21.05 | $21.62 | $18.34 | $19.45 | -7.91% | 45,225 |
| Nov 28, 2022 | $22.09 | $22.09 | $21.05 | $21.12 | -4.61% | 23,047 |
| Nov 21, 2022 | $22.31 | $22.42 | $22.02 | $22.14 | +0.29% | 20,087 |
| Nov 14, 2022 | $21.91 | $22.59 | $21.90 | $22.08 | +1.90% | 24,546 |
| Nov 7, 2022 | $20.53 | $21.67 | $20.50 | $21.67 | +5.73% | 20,977 |
| Oct 31, 2022 | $20.70 | $20.99 | $20.10 | $20.49 | -0.05% | 13,516 |
| Oct 24, 2022 | $19.29 | $21.00 | $19.15 | $20.50 | +6.77% | 40,620 |
| Oct 17, 2022 | $20.22 | $20.48 | $19.20 | $19.20 | -6.02% | 23,740 |
| Oct 10, 2022 | $20.84 | $20.86 | $19.78 | $20.43 | -2.83% | 33,990 |
| Oct 3, 2022 | $20.03 | $21.44 | $20.00 | $21.03 | +4.45% | 20,233 |
| Sep 26, 2022 | $21.02 | $21.11 | $19.19 | $20.13 | -5.00% | 48,058 |
| Sep 19, 2022 | $22.29 | $22.49 | $21.17 | $21.19 | -4.38% | 32,074 |
| Sep 12, 2022 | $22.84 | $22.97 | $22.03 | $22.16 | -2.64% | 21,288 |
| Sep 6, 2022 | $22.16 | $22.77 | $22.00 | $22.76 | +2.75% | 17,946 |
| Aug 29, 2022 | $23.48 | $23.49 | $21.70 | $22.15 | -5.70% | 56,526 |
| Aug 22, 2022 | $23.35 | $23.49 | $23.04 | $23.49 | +0.51% | 24,524 |
| Aug 15, 2022 | $23.59 | $23.66 | $23.02 | $23.37 | -0.89% | 80,372 |
| Aug 8, 2022 | $24.17 | $24.25 | $23.35 | $23.58 | -2.76% | 50,529 |
| Aug 1, 2022 | $23.50 | $24.25 | $23.50 | $24.25 | +2.10% | 21,654 |
| Jul 25, 2022 | $23.25 | $23.75 | $22.88 | $23.75 | +1.60% | 40,971 |
| Jul 18, 2022 | $23.35 | $23.50 | $23.25 | $23.38 | +0.39% | 21,511 |
| Jul 11, 2022 | $23.14 | $23.48 | $22.61 | $23.29 | +0.18% | 9,942 |
| Jul 5, 2022 | $22.70 | $23.27 | $22.61 | $23.24 | +1.94% | 25,435 |
| Jun 27, 2022 | $22.85 | $23.33 | $22.65 | $22.80 | 0.00% | 11,132 |
| Jun 21, 2022 | $23.15 | $23.49 | $22.61 | $22.80 | -0.96% | 21,240 |
| Jun 13, 2022 | $23.63 | $23.63 | $22.76 | $23.02 | -2.97% | 18,368 |
| Jun 6, 2022 | $24.25 | $24.25 | $23.60 | $23.73 | -1.76% | 24,851 |
| May 31, 2022 | $23.77 | $24.20 | $23.62 | $24.15 | -0.44% | 23,293 |
| May 23, 2022 | $24.10 | $24.30 | $23.70 | $24.26 | +0.38% | 66,252 |
| May 16, 2022 | $23.80 | $24.50 | $23.76 | $24.17 | +1.58% | 48,555 |
| May 9, 2022 | $24.07 | $24.50 | $23.23 | $23.79 | -1.29% | 52,338 |
| May 2, 2022 | $24.38 | $24.62 | $23.88 | $24.10 | -0.76% | 49,341 |
| Apr 25, 2022 | $24.71 | $24.71 | $24.24 | $24.28 | -1.77% | 37,084 |
| Apr 18, 2022 | $24.95 | $25.10 | $24.70 | $24.72 | -1.12% | 49,952 |
| Apr 11, 2022 | $24.80 | $25.00 | $24.67 | $25.00 | +0.96% | 30,238 |
| Apr 4, 2022 | $25.10 | $25.10 | $24.50 | $24.76 | -1.03% | 26,061 |
| Mar 28, 2022 | $24.71 | $25.08 | $24.70 | $25.02 | +0.93% | 43,625 |
| Mar 21, 2022 | $24.52 | $24.95 | $24.44 | $24.79 | +1.45% | 27,415 |
| Mar 14, 2022 | $24.55 | $24.66 | $23.63 | $24.44 | -0.26% | 47,841 |
| Mar 7, 2022 | $24.61 | $24.86 | $24.40 | $24.50 | -0.61% | 70,112 |
| Feb 28, 2022 | $24.92 | $25.18 | $24.65 | $24.65 | -1.20% | 38,343 |
| Feb 22, 2022 | $24.95 | $25.20 | $24.35 | $24.95 | -0.40% | 29,741 |
| Feb 14, 2022 | $25.13 | $25.20 | $24.90 | $25.05 | -0.00% | 48,510 |
| Feb 7, 2022 | $25.33 | $25.35 | $25.00 | $25.05 | -0.83% | 50,873 |
| Jan 31, 2022 | $25.50 | $25.50 | $25.03 | $25.26 | +0.04% | 57,801 |
| Jan 24, 2022 | $25.45 | $25.53 | $25.11 | $25.25 | -0.98% | 83,627 |
| Jan 18, 2022 | $25.41 | $25.55 | $25.25 | $25.50 | 0.00% | 39,856 |
| Jan 10, 2022 | $25.22 | $25.50 | $25.20 | $25.50 | +0.79% | 30,861 |
| Jan 3, 2022 | $25.25 | $25.43 | $25.09 | $25.30 | +0.20% | 41,560 |
| Dec 27, 2021 | $25.12 | $25.34 | $25.04 | $25.25 | +0.48% | 51,422 |
| Dec 20, 2021 | $25.15 | $25.25 | $24.97 | $25.13 | -0.28% | 59,544 |
| Dec 13, 2021 | $24.80 | $25.20 | $24.76 | $25.20 | +1.69% | 74,118 |
| Dec 6, 2021 | $24.73 | $24.90 | $24.73 | $24.78 | +0.04% | 52,903 |
| Nov 29, 2021 | $24.97 | $25.19 | $24.44 | $24.77 | -0.72% | 205,265 |
| Nov 22, 2021 | $25.05 | $25.09 | $24.90 | $24.95 | -0.24% | 183,820 |
| Nov 15, 2021 | $25.07 | $25.10 | $24.93 | $25.01 | -0.16% | 163,608 |
| Nov 8, 2021 | $25.05 | $25.10 | $24.90 | $25.05 | 0.00% | 115,908 |
| Nov 1, 2021 | $25.08 | $25.17 | $24.94 | $25.05 | -0.12% | 237,009 |
| Oct 25, 2021 | $25.00 | $25.16 | $24.90 | $25.08 | +0.68% | 119,188 |
| Oct 18, 2021 | $24.98 | $25.05 | $24.70 | $24.91 | -0.23% | 83,901 |
| Oct 11, 2021 | $24.89 | $24.98 | $24.51 | $24.97 | +0.47% | 78,251 |
| Oct 4, 2021 | $24.84 | $24.91 | $24.74 | $24.85 | +0.40% | 54,675 |
| Sep 27, 2021 | $24.80 | $24.92 | $24.55 | $24.75 | -0.24% | 101,305 |
| Sep 20, 2021 | $24.86 | $24.96 | $24.65 | $24.81 | -0.24% | 114,456 |
| Sep 13, 2021 | $24.85 | $24.97 | $24.62 | $24.87 | +0.04% | 124,695 |
| Sep 7, 2021 | $25.00 | $25.01 | $24.84 | $24.86 | -0.48% | 88,828 |
| Aug 30, 2021 | $25.04 | $25.47 | $24.91 | $24.98 | -0.20% | 353,563 |
| Aug 23, 2021 | $25.00 | $25.10 | $24.95 | $25.03 | +0.17% | 163,996 |
| Aug 16, 2021 | $24.84 | $25.05 | $24.80 | $24.99 | +0.60% | 168,069 |
| Aug 9, 2021 | $24.90 | $24.90 | $24.75 | $24.84 | -0.24% | 95,823 |
| Aug 2, 2021 | $24.94 | $24.96 | $24.75 | $24.90 | -0.12% | 178,520 |
| Jul 26, 2021 | $24.65 | $24.94 | $24.52 | $24.93 | +0.97% | 177,896 |
| Jul 19, 2021 | $24.64 | $24.74 | $24.47 | $24.69 | +0.24% | 220,685 |
| Jul 12, 2021 | $24.74 | $24.79 | $24.49 | $24.63 | -0.28% | 195,691 |
| Jul 6, 2021 | $24.62 | $24.79 | $24.58 | $24.70 | +0.45% | 185,857 |
| Jun 28, 2021 | $24.48 | $24.61 | $24.40 | $24.59 | +0.57% | 425,317 |
| Jun 21, 2021 | $24.60 | $24.65 | $24.33 | $24.45 | -0.61% | 580,391 |
| Jun 14, 2021 | $24.69 | $24.87 | $24.49 | $24.60 | – | 620,829 |
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% |