5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+59.37%
6 MONTH PERFORMANCE
+71.85%
YEAR-TO-DATE PERFORMANCE
+5.49%
1 YEAR PERFORMANCE
+63.72%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $58.70 | $58.97 (0.46%) | $59.26 | $57.89 | 106,639 | $869.22 M |
| 01/21/2025 | $59.07 | $58.91 (-0.27%) | $59.96 | $58.10 | 70,044 | $868.33 M |
| 01/17/2025 | $59.99 | $58.61 (-2.3%) | $60.89 | $58.43 | 70,625 | $863.91 M |
| 01/16/2025 | $59.54 | $59.61 (0.12%) | $60.26 | $59.18 | 47,230 | $878.65 M |
| 01/15/2025 | $58.49 | $59.05 (0.96%) | $59.41 | $58.34 | 45,700 | $870.40 M |
| 01/14/2025 | $54.84 | $56.72 (3.43%) | $56.76 | $54.84 | 42,439 | $836.05 M |
| 01/13/2025 | $52.69 | $54.75 (3.91%) | $54.76 | $52.69 | 52,600 | $807.02 M |
| 01/10/2025 | $55.05 | $53.49 (-2.83%) | $55.05 | $52.45 | 49,500 | $788.44 M |
| 01/08/2025 | $55.74 | $55.98 (0.43%) | $56.84 | $55.51 | 39,534 | $825.15 M |
| 01/07/2025 | $55.00 | $56.08 (1.96%) | $56.41 | $54.46 | 78,530 | $826.62 M |
| 01/06/2025 | $55.85 | $54.93 (-1.65%) | $56.01 | $54.54 | 54,010 | $809.67 M |
| 01/03/2025 | $55.03 | $55.73 (1.27%) | $60.53 | $54.60 | 69,915 | $821.46 M |
| 01/02/2025 | $55.79 | $54.84 (-1.7%) | $57.94 | $54.65 | 41,900 | $808.34 M |
| 12/31/2024 | $56.95 | $55.78 (-2.05%) | $56.95 | $55.39 | 34,900 | $822.20 M |
| 12/30/2024 | $57.35 | $56.62 (-1.27%) | $57.69 | $55.40 | 54,100 | $834.58 M |
| 12/27/2024 | $59.50 | $57.00 (-4.2%) | $59.95 | $56.78 | 29,300 | $840.18 M |
| 12/26/2024 | $57.15 | $59.35 (3.85%) | $59.48 | $57.15 | 44,400 | $874.82 M |
| 12/24/2024 | $56.14 | $57.54 (2.49%) | $57.54 | $55.13 | 24,500 | $848.14 M |
| 12/23/2024 | $57.43 | $56.31 (-1.95%) | $58.28 | $55.35 | 52,300 | $830.01 M |
| 12/20/2024 | $56.43 | $57.50 (1.9%) | $59.25 | $56.42 | 103,408 | $847.55 M |
| 12/19/2024 | $56.85 | $57.55 (1.23%) | $58.14 | $55.23 | 48,220 | $848.29 M |
| 12/18/2024 | $59.39 | $56.64 (-4.63%) | $59.50 | $55.00 | 71,000 | $834.87 M |
| 12/17/2024 | $59.95 | $58.68 (-2.12%) | $60.26 | $58.51 | 49,125 | $864.94 M |
| 12/16/2024 | $59.99 | $59.80 (-0.32%) | $61.00 | $58.50 | 48,500 | $881.45 M |
| 12/13/2024 | $60.50 | $60.39 (-0.18%) | $60.99 | $59.68 | 44,405 | $890.15 M |
| 12/12/2024 | $61.38 | $60.80 (-0.94%) | $62.01 | $60.26 | 33,700 | $896.19 M |
| 12/11/2024 | $61.11 | $61.98 (1.42%) | $62.57 | $60.57 | 88,142 | $913.59 M |
| 12/10/2024 | $61.23 | $60.25 (-1.6%) | $61.50 | $59.48 | 69,100 | $888.09 M |
| 12/09/2024 | $63.58 | $61.23 (-3.7%) | $63.87 | $60.28 | 77,310 | $902.53 M |
| 12/06/2024 | $60.67 | $63.20 (4.17%) | $64.00 | $60.67 | 60,700 | $931.57 M |
| 12/05/2024 | $64.70 | $60.80 (-6.03%) | $64.70 | $60.00 | 91,000 | $896.19 M |
| 12/04/2024 | $62.29 | $64.10 (2.91%) | $64.21 | $60.97 | 79,631 | $944.83 M |
| 12/03/2024 | $59.65 | $62.27 (4.39%) | $64.44 | $59.40 | 78,418 | $917.86 M |
| 12/02/2024 | $59.17 | $59.15 (-0.03%) | $59.59 | $57.18 | 68,115 | $871.87 M |
| 11/29/2024 | $59.00 | $58.26 (-1.25%) | $59.00 | $57.31 | 25,200 | $858.75 M |
| 11/27/2024 | $57.80 | $58.73 (1.61%) | $58.99 | $57.24 | 35,406 | $865.68 M |
| 11/26/2024 | $57.09 | $57.22 (0.23%) | $57.44 | $55.37 | 45,727 | $843.42 M |
| 11/25/2024 | $55.96 | $57.01 (1.88%) | $57.93 | $55.96 | 77,500 | $840.33 M |
| 11/22/2024 | $54.66 | $55.16 (0.91%) | $56.42 | $53.66 | 67,947 | $813.06 M |
| 11/21/2024 | $52.13 | $54.30 (4.16%) | $54.50 | $52.09 | 36,700 | $800.38 M |
| 11/20/2024 | $50.93 | $51.47 (1.06%) | $53.29 | $50.50 | 53,600 | $758.67 M |
| 11/19/2024 | $49.00 | $50.70 (3.47%) | $51.48 | $48.85 | 29,333 | $747.32 M |
| 11/18/2024 | $48.75 | $49.59 (1.72%) | $51.48 | $48.75 | 68,700 | $730.96 M |
| 11/15/2024 | $49.15 | $48.58 (-1.16%) | $49.15 | $47.25 | 57,217 | $716.07 M |
| 11/14/2024 | $46.71 | $49.20 (5.33%) | $49.53 | $46.70 | 37,038 | $725.21 M |
| 11/13/2024 | $44.60 | $46.18 (3.54%) | $46.62 | $44.60 | 53,100 | $680.69 M |
| 11/12/2024 | $43.86 | $44.50 (1.46%) | $44.90 | $43.12 | 29,725 | $655.93 M |
| 11/11/2024 | $45.01 | $44.17 (-1.87%) | $45.63 | $43.14 | 77,632 | $651.07 M |
| 11/08/2024 | $42.33 | $44.67 (5.53%) | $44.80 | $42.00 | 46,900 | $659.82 M |
| 11/07/2024 | $41.96 | $42.21 (0.6%) | $42.55 | $41.59 | 20,900 | $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 |