Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 (NQ:ATLCZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	25.56	25.56	25.53	25.55	5,441	+0.04(+0.16%)
Feb 05, 2026	25.48	25.54	25.45	25.51	13,034	+0.03(+0.12%)
Feb 04, 2026	25.46	25.55	25.46	25.48	6,328	-0.07(-0.27%)
Feb 03, 2026	25.60	25.61	25.55	25.55	7,472	-0.04(-0.16%)
Feb 02, 2026	25.55	25.59	25.45	25.59	11,366	+0.04(+0.16%)
Jan 30, 2026	25.62	25.62	25.41	25.55	19,525	-0.02(-0.08%)
Jan 29, 2026	25.50	25.57	25.45	25.57	11,417	+0.01(+0.04%)
Jan 28, 2026	25.76	25.76	25.56	25.56	36,688	-0.19(-0.72%)
Jan 27, 2026	25.79	25.80	25.71	25.75	17,330	-0.05(-0.21%)
Jan 26, 2026	25.89	25.89	25.68	25.80	9,114	+0.05(+0.19%)
Jan 23, 2026	25.70	25.76	25.70	25.75	11,286	+0.00(+0.00%)
Jan 22, 2026	25.71	25.76	25.63	25.75	12,087	+0.13(+0.51%)
Jan 21, 2026	25.56	25.62	25.56	25.62	8,309	+0.12(+0.47%)
Jan 20, 2026	25.51	25.62	25.48	25.50	31,275	-0.02(-0.08%)
Jan 16, 2026	25.55	25.57	25.45	25.52	14,273	-0.03(-0.12%)
Jan 15, 2026	25.48	25.62	25.40	25.55	9,057	+0.09(+0.35%)
Jan 14, 2026	25.32	25.48	25.32	25.46	16,448	+0.18(+0.71%)
Jan 13, 2026	25.31	25.52	25.28	25.28	84,097	-0.11(-0.43%)
Jan 12, 2026	25.64	25.64	25.39	25.39	42,014	-0.07(-0.27%)
Jan 09, 2026	25.60	25.65	25.46	25.46	37,506	-0.10(-0.39%)
Jan 08, 2026	25.45	25.58	25.45	25.56	22,287	+0.11(+0.43%)
Jan 07, 2026	25.40	25.45	25.37	25.45	10,177	+0.07(+0.28%)
Jan 06, 2026	25.40	25.40	25.36	25.38	7,541	-0.02(-0.08%)
Jan 05, 2026	25.39	25.49	25.37	25.40	29,617	+0.06(+0.24%)
Jan 02, 2026	25.32	25.37	25.30	25.34	29,302	+0.07(+0.28%)
Dec 31, 2025	25.23	25.34	25.23	25.27	53,010	+0.09(+0.35%)
Dec 30, 2025	25.16	25.18	25.11	25.18	16,836	+0.07(+0.27%)
Dec 29, 2025	25.16	25.16	25.09	25.11	17,412	-0.04(-0.16%)
Dec 26, 2025	25.12	25.16	25.11	25.15	19,838	+0.02(+0.08%)
Dec 24, 2025	25.09	25.20	25.09	25.13	8,310	+0.05(+0.19%)
Dec 23, 2025	25.07	25.09	25.03	25.08	8,750	+0.01(+0.04%)
Dec 22, 2025	25.05	25.10	24.98	25.07	14,780	+0.15(+0.59%)
Dec 19, 2025	24.96	24.97	24.92	24.93	30,139	-0.03(-0.12%)
Dec 18, 2025	25.01	25.03	24.89	24.96	35,399	-0.06(-0.23%)
Dec 17, 2025	24.98	25.12	24.96	25.02	15,908	+0.11(+0.43%)
Dec 16, 2025	24.95	24.98	24.86	24.91	21,282	-0.13(-0.51%)
Dec 15, 2025	24.86	25.04	24.85	25.04	29,351	+0.31(+1.27%)
Dec 12, 2025	24.83	24.83	24.68	24.72	51,746	-0.11(-0.43%)
Dec 11, 2025	24.73	24.94	24.73	24.83	46,645	+0.11(+0.44%)
Dec 10, 2025	24.75	24.78	24.51	24.72	56,629	-0.02(-0.08%)
Dec 09, 2025	24.76	24.83	24.74	24.74	37,568	-0.02(-0.08%)
Dec 08, 2025	24.76	24.80	24.73	24.76	34,460	+0.01(+0.04%)
Dec 05, 2025	24.76	24.76	24.71	24.75	21,573	+0.00(+0.00%)
Dec 04, 2025	24.78	24.80	24.75	24.75	20,050	-0.02(-0.08%)
Dec 03, 2025	24.78	24.88	24.77	24.77	25,317	+0.01(+0.04%)
Dec 02, 2025	24.92	24.92	24.76	24.76	21,442	+0.02(+0.08%)