5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-11.00%
6 MONTH PERFORMANCE
-16.75%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
+81.88%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $48.38 | $48.89 (1.05%) | $49.43 | $48.02 | 35.71 K | $728.67 M |
| 05/23/2025 | $47.34 | $47.42 (0.17%) | $48.46 | $46.00 | 47.50 K | $706.76 M |
| 05/22/2025 | $49.41 | $48.40 (-2.04%) | $50.24 | $48.21 | 62.73 K | $721.36 M |
| 05/21/2025 | $49.82 | $49.67 (-0.3%) | $50.49 | $49.31 | 56.70 K | $740.29 M |
| 05/20/2025 | $50.23 | $50.74 (1.02%) | $50.74 | $49.82 | 39.60 K | $756.24 M |
| 05/19/2025 | $51.03 | $50.42 (-1.2%) | $51.08 | $48.81 | 48.23 K | $751.47 M |
| 05/16/2025 | $52.56 | $52.47 (-0.17%) | $53.62 | $52.01 | 41.80 K | $782.02 M |
| 05/15/2025 | $56.77 | $52.80 (-6.99%) | $57.20 | $52.35 | 41.97 K | $786.94 M |
| 05/14/2025 | $57.55 | $57.42 (-0.23%) | $58.54 | $55.82 | 87.90 K | $855.80 M |
| 05/13/2025 | $57.31 | $57.72 (0.72%) | $58.99 | $57.18 | 57.21 K | $860.27 M |
| 05/12/2025 | $57.61 | $57.40 (-0.36%) | $58.30 | $56.33 | 88.14 K | $855.50 M |
| 05/09/2025 | $54.50 | $54.87 (0.68%) | $55.93 | $53.92 | 39.64 K | $817.79 M |
| 05/08/2025 | $54.89 | $55.78 (1.62%) | $56.47 | $54.25 | 44.73 K | $831.36 M |
| 05/07/2025 | $54.50 | $53.82 (-1.25%) | $55.16 | $53.35 | 34.63 K | $802.14 M |
| 05/06/2025 | $54.68 | $54.44 (-0.44%) | $55.27 | $54.00 | 35.90 K | $811.38 M |
| 05/05/2025 | $54.90 | $55.46 (1.02%) | $56.87 | $54.88 | 29.91 K | $826.59 M |
| 05/02/2025 | $54.74 | $55.35 (1.11%) | $55.73 | $54.55 | 35.50 K | $824.95 M |
| 05/01/2025 | $55.08 | $53.80 (-2.32%) | $55.58 | $53.26 | 29.20 K | $801.85 M |
| 04/30/2025 | $52.81 | $54.82 (3.81%) | $55.50 | $51.71 | 70.20 K | $817.05 M |
| 04/29/2025 | $56.54 | $54.09 (-4.33%) | $56.54 | $53.77 | 41.12 K | $806.17 M |
| 04/28/2025 | $55.40 | $55.64 (0.43%) | $55.90 | $54.42 | 58.10 K | $829.27 M |
| 04/25/2025 | $55.35 | $55.25 (-0.18%) | $55.54 | $54.23 | 35.11 K | $823.46 M |
| 04/24/2025 | $54.27 | $56.00 (3.19%) | $56.18 | $52.20 | 42.80 K | $834.63 M |
| 04/23/2025 | $55.09 | $54.38 (-1.29%) | $56.51 | $54.25 | 40.73 K | $810.49 M |
| 04/22/2025 | $51.23 | $52.97 (3.4%) | $53.33 | $50.75 | 51.00 K | $789.48 M |
| 04/21/2025 | $51.80 | $50.13 (-3.22%) | $52.46 | $49.62 | 41.84 K | $747.15 M |
| 04/17/2025 | $52.10 | $52.30 (0.38%) | $52.85 | $50.79 | 38.42 K | $779.49 M |
| 04/16/2025 | $53.05 | $51.95 (-2.07%) | $53.25 | $51.43 | 28.60 K | $774.27 M |
| 04/15/2025 | $52.85 | $53.78 (1.76%) | $54.25 | $52.75 | 37.20 K | $801.55 M |
| 04/14/2025 | $52.67 | $52.97 (0.57%) | $53.77 | $51.25 | 47.64 K | $789.48 M |
| 04/11/2025 | $50.27 | $51.43 (2.31%) | $52.71 | $49.46 | 48.25 K | $766.52 M |
| 04/10/2025 | $50.72 | $50.24 (-0.95%) | $51.82 | $47.82 | 60.30 K | $748.79 M |
| 04/09/2025 | $45.91 | $52.66 (14.7%) | $53.03 | $45.75 | 85.20 K | $784.85 M |
| 04/08/2025 | $47.60 | $46.52 (-2.27%) | $49.21 | $45.72 | 104.80 K | $693.34 M |
| 04/07/2025 | $43.72 | $45.61 (4.32%) | $47.53 | $41.37 | 66.51 K | $679.78 M |
| 04/04/2025 | $44.05 | $45.05 (2.27%) | $45.91 | $42.03 | 92.60 K | $671.43 M |
| 04/03/2025 | $48.91 | $46.97 (-3.97%) | $50.18 | $46.29 | 49.20 K | $700.05 M |
| 04/02/2025 | $50.00 | $52.88 (5.76%) | $52.99 | $49.64 | 48.70 K | $788.13 M |
| 04/01/2025 | $50.69 | $51.02 (0.65%) | $51.02 | $48.89 | 36.43 K | $760.41 M |
| 03/31/2025 | $50.71 | $51.15 (0.87%) | $52.46 | $50.25 | 67.83 K | $762.35 M |
| 03/28/2025 | $52.72 | $51.78 (-1.78%) | $53.04 | $51.15 | 103.80 K | $771.74 M |
| 03/27/2025 | $51.61 | $53.00 (2.69%) | $53.33 | $51.61 | 62.20 K | $789.92 M |
| 03/26/2025 | $51.89 | $52.02 (0.25%) | $52.45 | $50.70 | 46.60 K | $775.32 M |
| 03/25/2025 | $52.57 | $51.90 (-1.27%) | $53.00 | $51.40 | 36.20 K | $773.53 M |
| 03/24/2025 | $51.62 | $52.79 (2.27%) | $53.00 | $51.62 | 37.53 K | $786.79 M |
| 03/21/2025 | $50.18 | $50.51 (0.66%) | $51.95 | $50.05 | 52.50 K | $752.81 M |
| 03/20/2025 | $50.79 | $51.28 (0.96%) | $52.10 | $50.36 | 32.31 K | $764.29 M |
| 03/19/2025 | $48.74 | $51.50 (5.66%) | $51.60 | $48.50 | 49.34 K | $767.57 M |
| 03/18/2025 | $47.56 | $48.55 (2.08%) | $49.30 | $46.24 | 41.60 K | $723.60 M |
| 03/17/2025 | $48.63 | $47.58 (-2.16%) | $48.63 | $47.00 | 58.61 K | $709.14 M |
| 03/14/2025 | $44.83 | $48.64 (8.5%) | $48.91 | $44.82 | 90.22 K | $724.94 M |
| 03/13/2025 | $45.90 | $43.71 (-4.77%) | $46.20 | $41.67 | 76.82 K | $651.46 M |
| 03/12/2025 | $44.71 | $46.30 (3.56%) | $47.11 | $42.23 | 106.61 K | $690.06 M |
| 03/11/2025 | $43.21 | $44.71 (3.47%) | $44.87 | $43.06 | 55.67 K | $666.37 M |
| 03/10/2025 | $44.82 | $42.79 (-4.53%) | $45.71 | $42.20 | 58.20 K | $637.75 M |
| 03/07/2025 | $45.54 | $46.06 (1.14%) | $46.61 | $43.67 | 56.30 K | $686.49 M |
| 03/06/2025 | $48.41 | $45.68 (-5.64%) | $48.54 | $45.40 | 45.12 K | $680.82 M |
| 03/05/2025 | $48.54 | $49.42 (1.81%) | $50.19 | $47.60 | 60.00 K | $736.57 M |
| 03/04/2025 | $48.00 | $48.55 (1.15%) | $49.69 | $45.49 | 84.90 K | $723.60 M |
| 03/03/2025 | $55.19 | $49.28 (-10.71%) | $56.84 | $48.00 | 138.80 K | $734.48 M |
| 02/28/2025 | $54.50 | $54.93 (0.79%) | $55.20 | $54.05 | 90.80 K | $818.69 M |
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.
