-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-0.74% -
3 MONTH PERFORMANCE
+23.04% -
6 MONTH PERFORMANCE
+21.00% -
YEAR-TO-DATE PERFORMANCE
-9.26% -
1 YEAR PERFORMANCE
+15.77%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $34.52 | $34.82 (0.87%) | $35.09 | $34.52 | 4,622 | $514.33 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 |
| 08/07/2024 | $30.35 | $28.99 (-4.48%) | $31.23 | $28.99 | 26,500 | $425.37 M |
| 08/06/2024 | $28.96 | $30.26 (4.49%) | $30.62 | $28.96 | 12,237 | $444.00 M |
| 08/05/2024 | $27.74 | $29.03 (4.65%) | $29.35 | $25.44 | 38,700 | $425.96 M |
| 08/02/2024 | $32.97 | $30.37 (-7.89%) | $34.00 | $30.19 | 37,100 | $445.62 M |
| 08/01/2024 | $35.60 | $34.20 (-3.93%) | $36.06 | $33.12 | 30,431 | $501.82 M |
| 07/31/2024 | $36.29 | $35.77 (-1.43%) | $36.77 | $35.74 | 15,149 | $524.85 M |
| 07/30/2024 | $35.42 | $35.54 (0.34%) | $35.54 | $35.42 | 4,600 | $521.48 M |
| 07/29/2024 | $36.03 | $35.30 (-2.03%) | $36.33 | $34.83 | 13,700 | $517.96 M |
| 07/26/2024 | $36.00 | $35.56 (-1.22%) | $36.13 | $35.39 | 28,100 | $521.77 M |
| 07/25/2024 | $34.86 | $35.99 (3.24%) | $36.00 | $34.30 | 12,600 | $528.08 M |
| 07/24/2024 | $35.09 | $34.63 (-1.31%) | $35.45 | $34.63 | 13,215 | $508.13 M |
| 07/23/2024 | $34.11 | $35.09 (2.87%) | $35.35 | $34.11 | 15,400 | $514.88 M |
| 07/22/2024 | $33.59 | $34.24 (1.94%) | $34.50 | $33.01 | 10,977 | $502.40 M |
| 07/19/2024 | $34.21 | $33.30 (-2.66%) | $34.21 | $32.81 | 11,193 | $488.61 M |
| 07/18/2024 | $35.52 | $34.20 (-3.72%) | $35.52 | $33.67 | 11,840 | $501.82 M |
| 07/17/2024 | $35.72 | $35.18 (-1.51%) | $36.05 | $33.95 | 34,016 | $516.20 M |
| 07/16/2024 | $34.12 | $35.77 (4.84%) | $36.02 | $34.12 | 26,385 | $524.85 M |
| 07/15/2024 | $33.93 | $33.65 (-0.83%) | $34.38 | $33.15 | 17,441 | $493.75 M |
| 07/12/2024 | $33.59 | $33.50 (-0.27%) | $33.94 | $33.38 | 16,157 | $491.55 M |
| 07/11/2024 | $32.64 | $33.22 (1.78%) | $33.41 | $32.36 | 19,109 | $487.44 M |
| 07/10/2024 | $31.14 | $32.08 (3.02%) | $32.54 | $31.14 | 39,906 | $470.71 M |
| 07/09/2024 | $30.90 | $31.27 (1.2%) | $31.53 | $30.56 | 39,645 | $458.82 M |
| 07/08/2024 | $30.53 | $30.82 (0.95%) | $30.84 | $30.37 | 16,299 | $452.22 M |
| 07/05/2024 | $30.24 | $30.30 (0.2%) | $30.51 | $29.52 | 30,294 | $444.59 M |
| 07/03/2024 | $30.35 | $30.35 (0%) | $30.35 | $29.69 | 11,378 | $445.33 M |
| 07/02/2024 | $28.86 | $30.10 (4.3%) | $30.18 | $28.73 | 13,429 | $441.66 M |
| 07/01/2024 | $28.04 | $28.52 (1.71%) | $28.70 | $27.68 | 33,644 | $418.47 M |