5 DAY PERFORMANCE
+14.63%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
+86.48%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $51.16 | $56.82 (11.06%) | $57.48 | $51.16 | 66.71 K | $846.86 M |
| 08/07/2025 | $50.75 | $49.61 (-2.25%) | $50.82 | $49.05 | 18.30 K | $739.40 M |
| 08/06/2025 | $49.48 | $49.89 (0.83%) | $49.94 | $49.25 | 18.60 K | $743.57 M |
| 08/05/2025 | $49.52 | $49.57 (0.1%) | $49.58 | $48.54 | 26.64 K | $738.80 M |
| 08/04/2025 | $48.16 | $48.93 (1.6%) | $49.49 | $48.06 | 32.41 K | $729.26 M |
| 08/01/2025 | $48.74 | $48.02 (-1.48%) | $48.74 | $46.93 | 48.80 K | $715.70 M |
| 07/31/2025 | $49.01 | $49.63 (1.27%) | $50.10 | $49.01 | 31.14 K | $739.70 M |
| 07/30/2025 | $49.02 | $49.55 (1.08%) | $50.43 | $48.96 | 41.20 K | $738.50 M |
| 07/29/2025 | $50.78 | $48.90 (-3.7%) | $50.95 | $48.39 | 51.33 K | $728.81 M |
| 07/28/2025 | $50.41 | $50.33 (-0.16%) | $50.79 | $49.39 | 33.30 K | $750.13 M |
| 07/25/2025 | $51.56 | $50.24 (-2.56%) | $51.56 | $50.16 | 35.45 K | $748.79 M |
| 07/24/2025 | $52.93 | $51.22 (-3.23%) | $52.93 | $51.11 | 32.84 K | $763.39 M |
| 07/23/2025 | $52.05 | $52.93 (1.69%) | $53.12 | $45.74 | 92.93 K | $788.88 M |
| 07/22/2025 | $51.84 | $51.90 (0.12%) | $52.43 | $50.85 | 58.73 K | $773.53 M |
| 07/21/2025 | $52.04 | $51.66 (-0.73%) | $52.89 | $51.40 | 26.10 K | $769.95 M |
| 07/18/2025 | $53.99 | $51.87 (-3.93%) | $53.99 | $51.20 | 49.80 K | $773.08 M |
| 07/17/2025 | $52.75 | $53.40 (1.23%) | $54.16 | $52.63 | 47.50 K | $795.88 M |
| 07/16/2025 | $54.09 | $52.60 (-2.75%) | $54.09 | $52.37 | 32.50 K | $783.96 M |
| 07/15/2025 | $55.55 | $53.81 (-3.13%) | $56.62 | $53.61 | 124.40 K | $801.99 M |
| 07/14/2025 | $55.62 | $55.40 (-0.4%) | $57.73 | $54.31 | 173.40 K | $825.69 M |
| 07/11/2025 | $58.46 | $55.67 (-4.77%) | $58.75 | $55.67 | 156.64 K | $829.72 M |
| 07/10/2025 | $57.11 | $59.04 (3.38%) | $59.49 | $56.38 | 268.30 K | $879.94 M |
| 07/09/2025 | $57.31 | $56.98 (-0.58%) | $57.34 | $56.62 | 65.90 K | $849.24 M |
| 07/08/2025 | $58.27 | $56.98 (-2.21%) | $58.27 | $56.62 | 78.72 K | $849.24 M |
| 07/07/2025 | $57.14 | $57.54 (0.7%) | $58.18 | $56.64 | 48.10 K | $857.59 M |
| 07/03/2025 | $55.69 | $57.64 (3.5%) | $57.95 | $55.69 | 30.71 K | $859.08 M |
| 07/02/2025 | $55.50 | $56.91 (2.54%) | $57.19 | $53.55 | 69.90 K | $848.20 M |
| 07/01/2025 | $54.20 | $55.42 (2.25%) | $55.81 | $53.74 | 179.03 K | $825.99 M |
| 06/30/2025 | $53.80 | $54.75 (1.77%) | $55.30 | $53.80 | 108.53 K | $816.00 M |
| 06/27/2025 | $52.17 | $53.56 (2.66%) | $53.76 | $51.72 | 66.10 K | $798.27 M |
| 06/26/2025 | $50.81 | $52.08 (2.5%) | $52.08 | $50.34 | 49.70 K | $776.21 M |
| 06/25/2025 | $51.47 | $50.45 (-1.98%) | $51.47 | $50.36 | 45.80 K | $751.92 M |
| 06/24/2025 | $51.57 | $51.51 (-0.12%) | $52.00 | $51.01 | 58.90 K | $767.71 M |
| 06/23/2025 | $50.70 | $50.67 (-0.06%) | $52.03 | $49.40 | 78.10 K | $755.20 M |
| 06/20/2025 | $51.19 | $50.96 (-0.45%) | $51.60 | $50.19 | 81.61 K | $759.52 M |
| 06/18/2025 | $49.58 | $50.40 (1.65%) | $51.48 | $49.11 | 47.10 K | $751.17 M |
| 06/17/2025 | $50.58 | $49.72 (-1.7%) | $51.14 | $49.72 | 42.60 K | $741.04 M |
| 06/16/2025 | $51.56 | $51.49 (-0.14%) | $52.70 | $51.26 | 62.80 K | $767.42 M |
| 06/13/2025 | $52.82 | $50.94 (-3.56%) | $52.82 | $50.79 | 66.80 K | $759.22 M |
| 06/12/2025 | $54.45 | $53.89 (-1.03%) | $54.45 | $53.09 | 72.20 K | $803.19 M |
| 06/11/2025 | $53.41 | $53.66 (0.47%) | $53.91 | $52.97 | 37.80 K | $799.76 M |
| 06/10/2025 | $51.93 | $52.51 (1.12%) | $52.79 | $51.29 | 59.01 K | $782.62 M |
| 06/09/2025 | $52.02 | $51.91 (-0.21%) | $52.57 | $50.91 | 77.40 K | $773.68 M |
| 06/06/2025 | $50.26 | $51.61 (2.69%) | $51.70 | $49.30 | 40.70 K | $769.21 M |
| 06/05/2025 | $48.71 | $49.23 (1.07%) | $49.65 | $48.52 | 36.20 K | $733.73 M |
| 06/04/2025 | $49.95 | $48.90 (-2.1%) | $50.43 | $48.34 | 32.80 K | $728.81 M |
| 06/03/2025 | $48.69 | $50.15 (3%) | $50.15 | $48.24 | 36.40 K | $747.45 M |
| 06/02/2025 | $48.70 | $48.69 (-0.02%) | $49.01 | $47.56 | 61.90 K | $725.69 M |
| 05/30/2025 | $48.86 | $49.05 (0.39%) | $49.29 | $48.56 | 40.30 K | $731.05 M |
| 05/29/2025 | $49.80 | $49.35 (-0.9%) | $49.80 | $48.36 | 26.50 K | $735.52 M |
| 05/28/2025 | $48.80 | $49.35 (1.13%) | $49.67 | $48.45 | 49.00 K | $735.52 M |
| 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 |
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.
