5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
+20.53%
6 MONTH PERFORMANCE
+11.79%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
+23.39%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $66.30 | $66.00 (-0.45%) | $67.76 | $64.98 | 52.64 K | $998.18 M |
| 01/08/2026 | $67.95 | $66.30 (-2.43%) | $68.50 | $64.87 | 90.70 K | $1.00 B |
| 01/07/2026 | $67.09 | $68.49 (2.09%) | $69.36 | $66.50 | 70.00 K | $1.04 B |
| 01/06/2026 | $66.12 | $66.72 (0.91%) | $67.25 | $64.94 | 45.30 K | $1.01 B |
| 01/05/2026 | $66.14 | $66.62 (0.73%) | $69.03 | $61.73 | 54.30 K | $1.01 B |
| 01/02/2026 | $67.42 | $66.35 (-1.59%) | $67.72 | $65.40 | 67.75 K | $1.00 B |
| 12/31/2025 | $69.47 | $66.95 (-3.63%) | $69.47 | $66.05 | 112.00 K | $1.01 B |
| 12/30/2025 | $69.73 | $69.50 (-0.33%) | $70.95 | $68.66 | 40.90 K | $1.05 B |
| 12/29/2025 | $70.16 | $69.68 (-0.68%) | $70.16 | $68.69 | 48.43 K | $1.05 B |
| 12/26/2025 | $69.85 | $70.14 (0.42%) | $70.94 | $68.14 | 63.30 K | $1.06 B |
| 12/24/2025 | $69.29 | $69.69 (0.58%) | $70.23 | $65.94 | 51.20 K | $1.05 B |
| 12/23/2025 | $68.67 | $69.68 (1.47%) | $69.97 | $68.67 | 36.80 K | $1.05 B |
| 12/22/2025 | $68.60 | $69.00 (0.58%) | $70.28 | $67.07 | 46.01 K | $1.04 B |
| 12/19/2025 | $67.55 | $69.24 (2.5%) | $69.34 | $67.31 | 97.31 K | $1.05 B |
| 12/18/2025 | $68.06 | $67.68 (-0.56%) | $69.20 | $67.34 | 43.80 K | $1.02 B |
| 12/17/2025 | $67.18 | $66.94 (-0.36%) | $69.06 | $66.55 | 58.30 K | $1.01 B |
| 12/16/2025 | $64.99 | $67.42 (3.74%) | $68.05 | $63.22 | 79.00 K | $1.02 B |
| 12/15/2025 | $66.98 | $64.82 (-3.22%) | $66.98 | $64.05 | 55.15 K | $980.34 M |
| 12/12/2025 | $67.00 | $65.96 (-1.55%) | $67.00 | $65.40 | 51.30 K | $997.58 M |
| 12/11/2025 | $65.00 | $66.77 (2.72%) | $68.99 | $63.81 | 110.30 K | $1.01 B |
| 12/10/2025 | $61.53 | $63.59 (3.35%) | $64.42 | $61.53 | 94.82 K | $961.74 M |
| 12/09/2025 | $58.83 | $61.44 (4.44%) | $62.21 | $58.83 | 73.30 K | $929.22 M |
| 12/08/2025 | $59.73 | $58.46 (-2.13%) | $59.86 | $58.08 | 64.96 K | $884.15 M |
| 12/05/2025 | $59.33 | $59.64 (0.52%) | $60.19 | $59.11 | 64.90 K | $902.00 M |
| 12/04/2025 | $58.67 | $59.58 (1.55%) | $59.96 | $58.01 | 72.70 K | $901.09 M |
| 12/03/2025 | $57.22 | $58.65 (2.5%) | $59.23 | $57.21 | 68.95 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 |
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.
