Atlanticus Holdings Corp (ATLCZ) stock
ATLCZNasdaqPersonal Credit InstitutionsFiscal year ends December 31Also trades as ATLC, ATLCL, ATLCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3035% below fair value
$25.15−0.17 (-0.67%)
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
$25.15
-0.67% on the day
52-week range
$24.72 – $25.89
-2.9% from the high
Change over 52 weeks
-1.2%
From $25.45 on Oct 30, 2025
Average volume
16,309
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.29 | $25.44 | $25.15 | $25.15 | -0.61% | 71,034 |
| Oct 19, 2026 | $25.14 | $25.35 | $25.10 | $25.31 | +0.66% | 54,272 |
| Oct 12, 2026 | $25.20 | $25.20 | $25.02 | $25.14 | -0.11% | 82,407 |
| Oct 5, 2026 | $25.23 | $25.30 | $25.02 | $25.17 | -0.24% | 62,092 |
| Sep 28, 2026 | $25.60 | $25.68 | $25.08 | $25.23 | -1.41% | 208,225 |
| Sep 21, 2026 | $25.66 | $25.74 | $25.36 | $25.59 | -0.39% | 59,726 |
| Sep 14, 2026 | $25.46 | $25.75 | $25.46 | $25.69 | +0.82% | 57,200 |
| Sep 8, 2026 | $25.38 | $25.50 | $25.37 | $25.48 | +0.35% | 55,509 |
| Aug 31, 2026 | $25.40 | $25.40 | $25.37 | $25.39 | +0.00% | 58,458 |
| Aug 24, 2026 | $25.40 | $25.46 | $25.32 | $25.39 | -0.00% | 112,145 |
| Aug 17, 2026 | $25.43 | $25.44 | $25.35 | $25.39 | -0.27% | 77,379 |
| Aug 10, 2026 | $25.61 | $25.61 | $25.45 | $25.46 | -0.48% | 45,594 |
| Aug 3, 2026 | $25.53 | $25.60 | $25.28 | $25.58 | +0.79% | 64,646 |
| Jul 27, 2026 | $25.29 | $25.58 | $25.25 | $25.38 | +0.51% | 54,799 |
| Jul 20, 2026 | $25.59 | $25.61 | $25.23 | $25.25 | -0.47% | 72,428 |
| Jul 13, 2026 | $25.38 | $25.65 | $25.25 | $25.37 | -0.16% | 48,964 |
| Jul 6, 2026 | $25.25 | $25.53 | $25.23 | $25.41 | +0.82% | 70,291 |
| Jun 29, 2026 | $25.61 | $25.71 | $25.10 | $25.20 | -1.43% | 170,289 |
| Jun 22, 2026 | $25.70 | $25.70 | $25.52 | $25.57 | -0.04% | 91,164 |
| Jun 15, 2026 | $25.54 | $25.60 | $25.54 | $25.58 | +0.20% | 53,506 |
| Jun 8, 2026 | $25.52 | $25.65 | $25.52 | $25.53 | -0.27% | 66,954 |
| Jun 1, 2026 | $25.57 | $25.71 | $25.56 | $25.60 | +0.12% | 59,490 |
| May 26, 2026 | $25.54 | $25.67 | $25.51 | $25.57 | +0.16% | 53,836 |
| May 18, 2026 | $25.48 | $25.54 | $25.44 | $25.53 | +0.20% | 67,616 |
| May 11, 2026 | $25.43 | $25.64 | $25.43 | $25.48 | +0.16% | 77,330 |
| May 4, 2026 | $25.35 | $25.50 | $25.30 | $25.44 | +0.39% | 78,396 |
| Apr 27, 2026 | $25.26 | $25.35 | $25.20 | $25.34 | +0.34% | 93,109 |
| Apr 20, 2026 | $25.28 | $25.33 | $25.20 | $25.26 | -0.02% | 142,390 |
| Apr 13, 2026 | $25.17 | $25.34 | $25.17 | $25.26 | +0.40% | 122,781 |
| Apr 6, 2026 | $25.01 | $25.18 | $24.92 | $25.16 | +0.60% | 115,170 |
| Mar 30, 2026 | $24.95 | $25.29 | $24.72 | $25.01 | +0.32% | 227,298 |
| Mar 23, 2026 | $25.05 | $25.28 | $24.84 | $24.93 | -0.68% | 196,664 |
| Mar 16, 2026 | $25.56 | $25.60 | $25.06 | $25.10 | -1.80% | 209,297 |
| Mar 9, 2026 | $25.60 | $25.65 | $25.48 | $25.56 | -0.35% | 135,705 |
| Mar 2, 2026 | $25.60 | $25.68 | $25.52 | $25.65 | +0.27% | 95,234 |
| Feb 23, 2026 | $25.60 | $25.65 | $25.57 | $25.58 | -0.08% | 93,069 |
| Feb 17, 2026 | $25.58 | $25.63 | $25.55 | $25.60 | +0.08% | 86,483 |
| Feb 9, 2026 | $25.56 | $25.59 | $25.45 | $25.58 | +0.12% | 63,202 |
| Feb 2, 2026 | $25.55 | $25.61 | $25.45 | $25.55 | 0.00% | 43,641 |
| Jan 26, 2026 | $25.89 | $25.89 | $25.41 | $25.55 | -0.78% | 94,074 |
| Jan 20, 2026 | $25.51 | $25.76 | $25.48 | $25.75 | +0.90% | 62,957 |
| Jan 12, 2026 | $25.64 | $25.64 | $25.28 | $25.52 | +0.24% | 165,889 |
| Jan 5, 2026 | $25.39 | $25.65 | $25.36 | $25.46 | +0.47% | 107,128 |
| Dec 29, 2025 | $25.74 | $25.76 | $25.23 | $25.34 | -1.52% | 115,793 |
| Dec 22, 2025 | $25.63 | $25.78 | $25.56 | $25.73 | +0.90% | 50,520 |
| Dec 15, 2025 | $25.43 | $25.70 | $25.42 | $25.50 | +0.83% | 129,118 |
| Dec 8, 2025 | $25.33 | $25.51 | $25.07 | $25.29 | -0.12% | 221,956 |
| Dec 1, 2025 | $25.37 | $25.50 | $25.28 | $25.32 | -0.12% | 112,588 |
| Nov 24, 2025 | $25.45 | $25.51 | $25.35 | $25.35 | -0.61% | 67,059 |
| Nov 17, 2025 | $25.56 | $25.61 | $25.40 | $25.51 | -0.25% | 53,576 |
| Nov 10, 2025 | $25.60 | $25.67 | $25.49 | $25.57 | -0.12% | 42,187 |
| Nov 3, 2025 | $25.55 | $25.63 | $25.40 | $25.60 | +0.20% | 52,557 |
| Oct 27, 2025 | $25.41 | $25.55 | $25.33 | $25.55 | +0.51% | 53,997 |
| Oct 20, 2025 | $25.42 | $25.60 | $25.30 | $25.42 | +0.55% | 69,469 |
| Oct 13, 2025 | $25.59 | $25.63 | $25.28 | $25.28 | -0.67% | 55,935 |
| Oct 6, 2025 | $25.35 | $25.67 | $25.26 | $25.45 | +0.43% | 126,963 |
| Sep 29, 2025 | $25.72 | $25.83 | $25.21 | $25.34 | -1.42% | 308,448 |
| Sep 22, 2025 | $25.70 | $25.75 | $25.63 | $25.71 | -0.37% | 110,983 |
| Sep 15, 2025 | $25.78 | $25.86 | $25.73 | $25.80 | +0.35% | 98,550 |
| Sep 8, 2025 | $25.51 | $25.77 | $25.50 | $25.71 | +0.71% | 86,820 |
| Sep 2, 2025 | $25.50 | $25.74 | $25.45 | $25.53 | -0.08% | 157,682 |
| Aug 25, 2025 | $25.48 | $25.55 | $25.45 | $25.55 | 0.00% | 341,484 |
| Aug 18, 2025 | $25.49 | $25.64 | $25.42 | $25.55 | +0.24% | 156,167 |
| Aug 11, 2025 | $25.30 | $25.50 | $25.25 | $25.49 | +1.07% | 133,629 |
| Aug 4, 2025 | $25.24 | $25.36 | $25.06 | $25.22 | -0.08% | 107,135 |
| Jul 28, 2025 | $24.98 | $25.28 | $24.98 | $25.24 | +1.20% | 109,108 |
| Jul 21, 2025 | $24.97 | $25.04 | $24.92 | $24.94 | -0.12% | 99,090 |
| Jul 14, 2025 | $24.93 | $25.07 | $24.92 | $24.97 | +0.28% | 100,750 |
| Jul 7, 2025 | $24.91 | $24.99 | $24.85 | $24.90 | +0.04% | 118,719 |
| Jun 30, 2025 | $25.10 | $25.16 | $24.55 | $24.89 | -0.64% | 241,462 |
| Jun 23, 2025 | $25.08 | $25.15 | $25.04 | $25.05 | +0.04% | 96,334 |
| Jun 16, 2025 | $25.03 | $25.11 | $25.01 | $25.04 | +0.04% | 98,948 |
| Jun 9, 2025 | $25.05 | $25.15 | $25.02 | $25.03 | -0.04% | 67,770 |
| Jun 2, 2025 | $25.02 | $25.15 | $24.94 | $25.04 | +0.72% | 79,404 |
| May 26, 2025 | $25.22 | $25.24 | $24.86 | $24.86 | -1.15% | 83,490 |
| May 19, 2025 | $25.22 | $25.27 | $25.14 | $25.15 | -0.16% | 36,565 |
| May 12, 2025 | $25.34 | $25.34 | $25.05 | $25.19 | -0.55% | 78,384 |
| May 5, 2025 | $25.40 | $25.50 | $25.22 | $25.33 | -0.39% | 61,585 |
| Apr 28, 2025 | $25.12 | $25.50 | $24.85 | $25.43 | +0.95% | 131,526 |
| Apr 21, 2025 | $24.84 | $25.20 | $24.53 | $25.19 | +1.41% | 87,286 |
| Apr 14, 2025 | $24.25 | $24.88 | $24.20 | $24.84 | +2.86% | 98,763 |
| Apr 7, 2025 | $24.00 | $24.50 | $23.40 | $24.15 | +0.62% | 192,649 |
| Mar 31, 2025 | $25.22 | $25.26 | $24.00 | $24.00 | -4.76% | 319,466 |
| Mar 24, 2025 | $25.24 | $25.25 | $25.10 | $25.20 | +0.04% | 85,402 |
| Mar 17, 2025 | $25.07 | $25.37 | $25.06 | $25.19 | +0.52% | 65,575 |
| Mar 10, 2025 | $25.17 | $25.17 | $25.00 | $25.06 | -0.30% | 143,437 |
| Mar 3, 2025 | $25.32 | $25.32 | $25.10 | $25.14 | -0.85% | 32,533 |
| Feb 24, 2025 | $25.14 | $25.35 | $25.04 | $25.35 | +1.20% | 153,980 |
| Feb 18, 2025 | $24.97 | $25.14 | $24.97 | $25.05 | +0.36% | 57,203 |
| Feb 10, 2025 | $24.90 | $25.09 | $24.84 | $24.96 | +0.40% | 108,413 |
| Feb 3, 2025 | $24.99 | $24.99 | $24.85 | $24.86 | -0.56% | 123,279 |
| Jan 27, 2025 | $25.05 | $25.05 | $24.92 | $25.00 | +0.04% | 291,216 |
| Jan 21, 2025 | $25.00 | $25.08 | $24.90 | $24.99 | +0.20% | 114,256 |
| Jan 13, 2025 | $24.97 | $25.00 | $24.84 | $24.94 | +0.20% | 143,273 |
| Jan 6, 2025 | $25.02 | $25.08 | $24.85 | $24.89 | -0.44% | 137,148 |
| Dec 30, 2024 | $25.20 | $25.28 | $24.85 | $25.00 | -0.75% | 181,091 |
| Dec 23, 2024 | $25.20 | $25.33 | $25.10 | $25.19 | 0.00% | 51,255 |
| Dec 16, 2024 | $25.17 | $25.24 | $25.10 | $25.19 | +0.28% | 94,941 |
| Dec 9, 2024 | $25.17 | $25.21 | $25.05 | $25.12 | -0.20% | 95,864 |
| Dec 2, 2024 | $24.93 | $25.20 | $24.93 | $25.17 | +0.88% | 101,477 |
| Nov 25, 2024 | $24.90 | $25.20 | $24.90 | $24.95 | +0.32% | 80,485 |
| Nov 18, 2024 | $25.10 | $25.10 | $24.80 | $24.87 | -0.60% | 204,689 |
| Nov 11, 2024 | $24.94 | $25.10 | $24.84 | $25.02 | +0.32% | 565,476 |
| Nov 4, 2024 | $24.80 | $25.00 | $24.75 | $24.94 | +0.77% | 105,677 |
| Oct 28, 2024 | $24.96 | $25.01 | $24.65 | $24.75 | -0.80% | 206,767 |
| Oct 21, 2024 | $24.96 | $25.00 | $24.87 | $24.95 | +0.12% | 48,521 |
| Oct 14, 2024 | $25.00 | $25.01 | $24.87 | $24.92 | -0.08% | 123,357 |
| Oct 7, 2024 | $24.92 | $24.97 | $24.80 | $24.94 | +0.20% | 112,464 |
| Sep 30, 2024 | $25.24 | $25.25 | $24.74 | $24.89 | -1.43% | 147,367 |
| Sep 23, 2024 | $25.25 | $25.29 | $25.16 | $25.25 | +0.03% | 154,913 |
| Sep 16, 2024 | $25.20 | $25.31 | $25.13 | $25.24 | +0.25% | 310,368 |
| Sep 9, 2024 | $25.08 | $25.30 | $25.08 | $25.18 | +0.52% | 135,308 |
| Sep 3, 2024 | $25.20 | $25.20 | $25.05 | $25.05 | -0.63% | 180,241 |
| Aug 26, 2024 | $25.28 | $25.48 | $24.99 | $25.21 | -0.71% | 789,257 |
| Aug 19, 2024 | $25.42 | $25.42 | $25.04 | $25.39 | -0.43% | 206,270 |
| Aug 12, 2024 | $24.98 | $25.50 | $24.87 | $25.50 | +2.08% | 210,493 |
| Aug 5, 2024 | $24.24 | $25.00 | $24.05 | $24.98 | +2.25% | 224,816 |
| Jul 29, 2024 | $24.80 | $24.80 | $24.38 | $24.43 | -1.25% | 306,937 |
| Jul 22, 2024 | $25.10 | $25.10 | $24.35 | $24.74 | -1.08% | 683,879 |
| Jul 15, 2024 | $25.00 | $25.12 | $24.96 | $25.01 | +0.08% | 110,002 |
| Jul 8, 2024 | $24.89 | $25.01 | $24.85 | $24.99 | +0.56% | 56,162 |
| Jul 1, 2024 | $24.53 | $24.90 | $24.51 | $24.85 | -0.40% | 52,329 |
| Jun 24, 2024 | $25.05 | $25.15 | $24.90 | $24.95 | -0.24% | 119,565 |
| Jun 17, 2024 | $25.00 | $25.09 | $24.95 | $25.01 | +0.04% | 53,617 |
| Jun 10, 2024 | $25.00 | $25.17 | $24.88 | $25.00 | 0.00% | 45,527 |
| Jun 3, 2024 | $24.78 | $25.06 | $24.70 | $25.00 | +0.89% | 113,482 |
| May 28, 2024 | $24.65 | $24.82 | $24.60 | $24.78 | +0.53% | 25,259 |
| May 20, 2024 | $24.80 | $24.90 | $24.52 | $24.65 | -0.60% | 71,155 |
| May 13, 2024 | $24.70 | $24.99 | $24.61 | $24.80 | +0.40% | 57,217 |
| May 6, 2024 | $24.65 | $24.87 | $24.51 | $24.70 | +0.45% | 45,792 |
| Apr 29, 2024 | $24.31 | $24.69 | $24.20 | $24.59 | +1.15% | 58,841 |
| Apr 22, 2024 | $24.44 | $24.55 | $24.20 | $24.31 | -0.04% | 142,399 |
| Apr 15, 2024 | $24.98 | $25.04 | $24.15 | $24.32 | -2.60% | 182,980 |
| Apr 8, 2024 | $25.00 | $25.15 | $24.90 | $24.97 | -0.08% | 71,668 |
| Apr 1, 2024 | $25.02 | $25.15 | $24.83 | $24.99 | -0.04% | 87,483 |
| Mar 25, 2024 | $25.30 | $25.34 | $24.88 | $25.00 | -1.57% | 159,967 |
| Mar 18, 2024 | $25.50 | $25.50 | $25.29 | $25.40 | -0.04% | 83,595 |
| Mar 11, 2024 | $25.26 | $25.45 | $25.15 | $25.41 | +0.87% | 99,141 |
| Mar 4, 2024 | $25.18 | $25.37 | $25.12 | $25.19 | +0.04% | 55,458 |
| Feb 26, 2024 | $25.12 | $25.39 | $25.03 | $25.18 | +0.24% | 58,763 |
| Feb 20, 2024 | $24.99 | $25.22 | $24.96 | $25.12 | +0.56% | 80,356 |
| Feb 12, 2024 | $24.89 | $25.00 | $24.81 | $24.98 | +0.44% | 98,582 |
| Feb 5, 2024 | $24.84 | $24.96 | $24.61 | $24.87 | +0.36% | 124,223 |
| Jan 30, 2024 | $24.70 | $24.95 | $24.55 | $24.78 | – | 153,398 |
Seasonality
ATLCZ return in each calendar month over the last 3 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 | 0.0% | 1.1% | -0.2% | 0.8% | 0.5% | 0.2% | 2.2% | 1.1% | 0.6% | 0.8% | 0.0% | 2.8% |
| Months up | 1 of 2 | 3 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 1 of 2 | 2 of 2 |
| 2026 | 1.1% | 0.1% | -1.6% | 2.9% | 1.1% | -0.5% | 2.1% | -0.0% | 1.0% | 0.4% | ||
| 2025 | -1.0% | 1.4% | -0.4% | 2.0% | -1.3% | 0.6% | 3.2% | 1.3% | 0.9% | 1.4% | -0.8% | 2.0% |
| 2024 | 1.9% | 1.4% | -2.5% | 1.7% | 0.7% | 1.4% | 2.0% | -0.1% | 0.6% | 0.8% | 3.6% |