-
5 DAY PERFORMANCE
+13.63% -
1 MONTH PERFORMANCE
+20.44% -
3 MONTH PERFORMANCE
+37.53% -
6 MONTH PERFORMANCE
+50.27% -
YEAR-TO-DATE PERFORMANCE
+9.54% -
1 YEAR PERFORMANCE
+33.21%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $41.96 | $42.21 (0.6%) | $42.55 | $41.59 | 20,680 | $623.48 M |
| 11/06/2024 | $38.00 | $41.77 (9.92%) | $41.77 | $37.99 | 52,321 | $616.98 M |
| 11/05/2024 | $37.61 | $37.90 (0.77%) | $38.00 | $37.24 | 15,700 | $559.82 M |
| 11/04/2024 | $36.86 | $37.24 (1.03%) | $37.70 | $36.86 | 13,622 | $550.07 M |
| 11/01/2024 | $37.10 | $37.28 (0.49%) | $37.49 | $36.87 | 5,735 | $550.66 M |
| 10/31/2024 | $38.27 | $37.19 (-2.82%) | $38.27 | $37.19 | 12,310 | $549.33 M |
| 10/30/2024 | $37.71 | $37.61 (-0.27%) | $38.54 | $37.48 | 11,537 | $555.54 M |
| 10/29/2024 | $37.71 | $37.65 (-0.16%) | $37.95 | $36.94 | 9,700 | $556.13 M |
| 10/28/2024 | $36.63 | $37.19 (1.53%) | $37.45 | $36.63 | 10,940 | $549.33 M |
| 10/25/2024 | $37.28 | $36.44 (-2.25%) | $37.79 | $36.23 | 6,400 | $538.26 M |
| 10/24/2024 | $37.01 | $36.86 (-0.41%) | $37.43 | $36.70 | 8,236 | $544.46 M |
| 10/23/2024 | $36.50 | $37.01 (1.4%) | $37.06 | $35.36 | 25,122 | $546.67 M |
| 10/22/2024 | $36.90 | $36.92 (0.05%) | $37.17 | $36.80 | 14,200 | $545.35 M |
| 10/21/2024 | $37.39 | $36.81 (-1.55%) | $37.39 | $36.74 | 15,044 | $543.72 M |
| 10/18/2024 | $37.61 | $37.39 (-0.58%) | $37.61 | $36.80 | 14,809 | $552.29 M |
| 10/17/2024 | $36.50 | $37.41 (2.49%) | $37.49 | $36.35 | 23,300 | $552.58 M |
| 10/16/2024 | $35.79 | $36.28 (1.37%) | $36.59 | $35.26 | 26,109 | $535.89 M |
| 10/15/2024 | $35.94 | $35.68 (-0.72%) | $36.27 | $35.33 | 27,900 | $527.03 M |
| 10/14/2024 | $35.99 | $35.64 (-0.97%) | $36.00 | $35.54 | 13,521 | $526.44 M |
| 10/11/2024 | $35.28 | $35.58 (0.85%) | $35.59 | $34.79 | 9,400 | $525.55 M |
| 10/10/2024 | $34.46 | $34.52 (0.17%) | $34.95 | $34.38 | 6,003 | $509.89 M |
| 10/09/2024 | $34.96 | $34.98 (0.06%) | $35.61 | $34.87 | 7,905 | $516.69 M |
| 10/08/2024 | $34.65 | $35.17 (1.5%) | $35.17 | $34.39 | 7,337 | $519.50 M |
| 10/07/2024 | $34.89 | $34.35 (-1.55%) | $34.89 | $34.15 | 5,900 | $507.38 M |
| 10/04/2024 | $34.60 | $34.92 (0.92%) | $35.09 | $34.28 | 4,812 | $515.80 M |
| 10/03/2024 | $34.03 | $34.20 (0.5%) | $34.30 | $33.41 | 11,423 | $505.17 M |
| 10/02/2024 | $33.75 | $34.49 (2.19%) | $34.65 | $33.75 | 8,922 | $509.45 M |
| 10/01/2024 | $34.25 | $34.24 (-0.03%) | $34.55 | $33.79 | 10,100 | $505.76 M |
| 09/30/2024 | $34.52 | $35.08 (1.62%) | $35.09 | $34.52 | 4,700 | $518.17 M |
| 09/27/2024 | $35.18 | $34.82 (-1.02%) | $35.18 | $34.68 | 4,420 | $514.33 M |
| 09/26/2024 | $34.62 | $34.06 (-1.62%) | $34.97 | $33.80 | 7,723 | $503.10 M |
| 09/25/2024 | $34.40 | $34.20 (-0.58%) | $34.40 | $33.84 | 6,631 | $505.17 M |
| 09/24/2024 | $34.42 | $34.63 (0.61%) | $34.63 | $34.08 | 7,800 | $511.52 M |
| 09/23/2024 | $35.00 | $34.42 (-1.66%) | $35.10 | $33.90 | 10,100 | $508.42 M |
| 09/20/2024 | $35.00 | $34.99 (-0.03%) | $35.49 | $34.50 | 41,930 | $516.84 M |
| 09/19/2024 | $35.59 | $35.55 (-0.11%) | $35.60 | $34.85 | 8,937 | $525.11 M |
| 09/18/2024 | $34.06 | $34.48 (1.23%) | $35.83 | $34.06 | 8,700 | $509.30 M |
| 09/17/2024 | $33.14 | $34.23 (3.29%) | $34.24 | $32.51 | 23,300 | $505.61 M |
| 09/16/2024 | $31.40 | $31.55 (0.48%) | $32.10 | $31.10 | 31,715 | $466.03 M |
| 09/13/2024 | $31.18 | $31.40 (0.71%) | $31.80 | $30.82 | 17,100 | $463.81 M |
| 09/12/2024 | $30.62 | $30.78 (0.52%) | $31.49 | $30.60 | 15,053 | $454.65 M |
| 09/11/2024 | $30.25 | $30.78 (1.75%) | $31.03 | $30.00 | 12,335 | $454.65 M |
| 09/10/2024 | $30.45 | $30.56 (0.36%) | $31.00 | $30.38 | 4,309 | $451.40 M |
| 09/09/2024 | $31.40 | $30.74 (-2.1%) | $31.69 | $30.74 | 11,800 | $454.06 M |
| 09/06/2024 | $32.15 | $31.38 (-2.4%) | $32.47 | $31.38 | 7,100 | $463.51 M |
| 09/05/2024 | $33.06 | $32.64 (-1.27%) | $33.83 | $32.36 | 13,400 | $482.13 M |
| 09/04/2024 | $32.52 | $33.11 (1.81%) | $33.23 | $32.33 | 12,517 | $489.07 M |
| 09/03/2024 | $34.84 | $32.87 (-5.65%) | $34.84 | $32.86 | 14,123 | $485.52 M |
| 08/30/2024 | $35.83 | $35.35 (-1.34%) | $35.83 | $34.93 | 6,344 | $522.15 M |
| 08/29/2024 | $35.09 | $35.38 (0.83%) | $36.00 | $34.75 | 15,843 | $522.60 M |
| 08/28/2024 | $34.78 | $34.72 (-0.17%) | $35.10 | $34.04 | 20,400 | $512.85 M |
| 08/27/2024 | $34.75 | $34.78 (0.09%) | $35.28 | $34.75 | 5,900 | $513.74 M |
| 08/26/2024 | $35.45 | $34.75 (-1.97%) | $35.45 | $34.72 | 9,700 | $513.29 M |
| 08/23/2024 | $33.61 | $34.97 (4.05%) | $35.57 | $33.61 | 23,328 | $516.54 M |
| 08/22/2024 | $32.61 | $33.31 (2.15%) | $33.62 | $31.83 | 16,504 | $492.02 M |
| 08/21/2024 | $32.93 | $32.86 (-0.21%) | $33.36 | $32.38 | 7,400 | $485.38 M |
| 08/20/2024 | $33.32 | $32.90 (-1.26%) | $33.32 | $32.88 | 5,830 | $485.97 M |
| 08/19/2024 | $33.03 | $33.96 (2.82%) | $33.96 | $33.03 | 4,929 | $501.62 M |
| 08/16/2024 | $32.65 | $32.83 (0.55%) | $33.46 | $31.89 | 76,242 | $484.93 M |
| 08/15/2024 | $32.52 | $32.92 (1.23%) | $33.23 | $31.49 | 7,800 | $486.26 M |
| 08/14/2024 | $32.01 | $31.77 (-0.75%) | $32.63 | $31.25 | 20,110 | $469.27 M |
| 08/13/2024 | $32.20 | $32.48 (0.87%) | $32.59 | $32.20 | 4,836 | $479.76 M |
| 08/12/2024 | $30.93 | $31.20 (0.87%) | $31.40 | $30.93 | 12,816 | $460.86 M |
| 08/09/2024 | $31.19 | $30.47 (-2.31%) | $31.19 | $30.20 | 7,100 | $450.07 M |
| 08/08/2024 | $30.17 | $30.80 (2.09%) | $30.80 | $29.80 | 18,500 | $454.95 M |