5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
-13.86%
6 MONTH PERFORMANCE
+21.12%
YEAR-TO-DATE PERFORMANCE
+6.19%
1 YEAR PERFORMANCE
-7.60%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $57.69 | $59.22 (2.65%) | $59.45 | $57.69 | 34.61 K | $885.21 M |
| 12/03/2025 | $57.22 | $58.65 (2.5%) | $59.23 | $57.21 | 68.90 K | $887.02 M |
| 12/02/2025 | $57.37 | $56.60 (-1.34%) | $58.20 | $56.43 | 49.90 K | $856.02 M |
| 12/01/2025 | $57.85 | $56.81 (-1.8%) | $58.91 | $56.81 | 74.21 K | $859.19 M |
| 11/28/2025 | $58.74 | $58.95 (0.36%) | $60.00 | $58.45 | 77.20 K | $891.56 M |
| 11/26/2025 | $57.41 | $59.12 (2.98%) | $60.00 | $57.12 | 87.90 K | $894.13 M |
| 11/25/2025 | $55.80 | $58.02 (3.98%) | $58.49 | $55.66 | 57.20 K | $877.49 M |
| 11/24/2025 | $54.25 | $55.38 (2.08%) | $56.03 | $53.54 | 73.50 K | $837.57 M |
| 11/21/2025 | $52.11 | $54.54 (4.66%) | $54.93 | $51.52 | 78.30 K | $824.86 M |
| 11/20/2025 | $54.23 | $52.20 (-3.74%) | $54.79 | $52.08 | 130.22 K | $789.47 M |
| 11/19/2025 | $52.29 | $53.62 (2.54%) | $53.75 | $52.25 | 90.24 K | $810.95 M |
| 11/18/2025 | $50.87 | $52.59 (3.38%) | $52.74 | $50.87 | 131.20 K | $795.37 M |
| 11/17/2025 | $52.81 | $51.21 (-3.03%) | $53.91 | $51.20 | 114.50 K | $774.50 M |
| 11/14/2025 | $52.83 | $53.37 (1.02%) | $54.05 | $51.50 | 92.90 K | $807.17 M |
| 11/13/2025 | $52.12 | $53.33 (2.32%) | $54.22 | $52.12 | 88.00 K | $806.56 M |
| 11/12/2025 | $51.34 | $52.45 (2.16%) | $52.46 | $50.77 | 102.51 K | $793.25 M |
| 11/11/2025 | $51.08 | $51.69 (1.19%) | $52.25 | $50.50 | 88.60 K | $781.76 M |
| 11/10/2025 | $53.50 | $51.00 (-4.67%) | $53.50 | $48.74 | 120.40 K | $771.32 M |
| 11/07/2025 | $55.38 | $54.01 (-2.47%) | $57.08 | $53.49 | 63.70 K | $816.85 M |
| 11/06/2025 | $57.11 | $56.14 (-1.7%) | $58.59 | $55.50 | 60.10 K | $849.06 M |
| 11/05/2025 | $55.51 | $57.70 (3.95%) | $57.79 | $55.45 | 56.30 K | $872.65 M |
| 11/04/2025 | $55.67 | $55.26 (-0.74%) | $56.74 | $55.06 | 43.90 K | $835.75 M |
| 11/03/2025 | $54.84 | $56.32 (2.7%) | $56.49 | $54.18 | 65.50 K | $851.78 M |
| 10/31/2025 | $54.01 | $55.11 (2.04%) | $55.90 | $54.01 | 49.90 K | $833.48 M |
| 10/30/2025 | $55.90 | $54.30 (-2.86%) | $57.05 | $54.19 | 50.50 K | $821.23 M |
| 10/29/2025 | $58.41 | $56.28 (-3.65%) | $59.29 | $55.98 | 69.20 K | $851.18 M |
| 10/28/2025 | $58.52 | $58.75 (0.39%) | $60.09 | $57.11 | 63.00 K | $888.54 M |
| 10/27/2025 | $61.63 | $58.82 (-4.56%) | $61.81 | $58.76 | 74.64 K | $889.59 M |
| 10/24/2025 | $60.24 | $61.24 (1.66%) | $62.63 | $58.71 | 83.13 K | $926.19 M |
| 10/23/2025 | $58.59 | $59.05 (0.79%) | $59.59 | $57.23 | 102.12 K | $893.07 M |
| 10/22/2025 | $55.65 | $58.37 (4.89%) | $58.48 | $54.11 | 97.50 K | $882.79 M |
| 10/21/2025 | $54.53 | $55.65 (2.05%) | $56.47 | $54.49 | 51.02 K | $841.65 M |
| 10/20/2025 | $53.81 | $54.97 (2.16%) | $55.50 | $53.81 | 70.20 K | $831.37 M |
| 10/17/2025 | $53.54 | $53.72 (0.34%) | $54.83 | $53.44 | 41.44 K | $812.46 M |
| 10/16/2025 | $57.99 | $53.47 (-7.79%) | $58.01 | $53.24 | 73.14 K | $808.68 M |
| 10/15/2025 | $59.08 | $57.93 (-1.95%) | $59.61 | $57.02 | 59.40 K | $876.13 M |
| 10/14/2025 | $55.21 | $58.01 (5.07%) | $58.20 | $55.21 | 62.60 K | $877.34 M |
| 10/13/2025 | $55.42 | $56.27 (1.53%) | $56.31 | $54.41 | 58.74 K | $851.03 M |
| 10/10/2025 | $58.02 | $54.76 (-5.62%) | $60.37 | $54.63 | 87.28 K | $828.19 M |
| 10/09/2025 | $56.00 | $57.81 (3.23%) | $58.39 | $55.10 | 141.93 K | $874.32 M |
| 10/08/2025 | $54.19 | $55.37 (2.18%) | $55.92 | $54.19 | 76.94 K | $837.42 M |
| 10/07/2025 | $53.96 | $54.14 (0.33%) | $54.55 | $52.78 | 91.69 K | $818.81 M |
| 10/06/2025 | $56.90 | $54.14 (-4.85%) | $57.32 | $53.85 | 86.92 K | $818.81 M |
| 10/03/2025 | $57.09 | $56.73 (-0.63%) | $58.48 | $55.16 | 92.40 K | $857.98 M |
| 10/02/2025 | $58.43 | $56.40 (-3.47%) | $59.00 | $56.31 | 73.20 K | $852.99 M |
| 10/01/2025 | $58.58 | $58.06 (-0.89%) | $59.70 | $57.80 | 79.70 K | $878.10 M |
| 09/30/2025 | $60.86 | $58.58 (-3.75%) | $61.13 | $57.01 | 139.73 K | $885.96 M |
| 09/29/2025 | $63.60 | $60.97 (-4.14%) | $63.60 | $60.85 | 62.12 K | $922.11 M |
| 09/26/2025 | $65.00 | $63.38 (-2.49%) | $65.71 | $62.92 | 53.60 K | $958.56 M |
| 09/25/2025 | $66.02 | $64.53 (-2.26%) | $66.46 | $64.04 | 48.70 K | $975.95 M |
| 09/24/2025 | $68.83 | $66.75 (-3.02%) | $69.68 | $66.28 | 70.14 K | $1.01 B |
| 09/23/2025 | $70.00 | $68.16 (-2.63%) | $70.59 | $67.61 | 94.80 K | $1.03 B |
| 09/22/2025 | $70.08 | $70.21 (0.19%) | $70.98 | $69.02 | 42.43 K | $1.06 B |
| 09/19/2025 | $71.52 | $70.25 (-1.78%) | $72.80 | $69.04 | 192.02 K | $1.06 B |
| 09/18/2025 | $73.97 | $71.50 (-3.34%) | $74.83 | $70.34 | 98.67 K | $1.08 B |
| 09/17/2025 | $72.56 | $71.77 (-1.09%) | $73.83 | $71.77 | 135.10 K | $1.09 B |
| 09/16/2025 | $76.58 | $72.60 (-5.2%) | $77.21 | $72.19 | 101.21 K | $1.10 B |
| 09/15/2025 | $75.31 | $76.15 (1.12%) | $78.91 | $73.55 | 115.74 K | $1.15 B |
| 09/12/2025 | $68.95 | $72.17 (4.67%) | $75.71 | $68.95 | 83.90 K | $1.09 B |
| 09/11/2025 | $67.28 | $67.95 (1%) | $68.65 | $67.03 | 38.77 K | $1.03 B |
| 09/10/2025 | $68.67 | $67.14 (-2.23%) | $69.61 | $66.55 | 34.11 K | $1.02 B |
| 09/09/2025 | $68.10 | $68.15 (0.07%) | $68.80 | $67.79 | 27.93 K | $1.03 B |
| 09/08/2025 | $68.28 | $68.09 (-0.28%) | $69.20 | $67.68 | 39.80 K | $1.03 B |
| 09/05/2025 | $69.47 | $67.84 (-2.35%) | $69.94 | $67.24 | 40.10 K | $1.03 B |
| 09/04/2025 | $67.50 | $68.76 (1.87%) | $68.79 | $67.37 | 35.35 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
