5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+4.55%
1 YEAR PERFORMANCE
+6.70%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 1 | |
| 06/20/2025 | $24.42 | $24.35 (-0.29%) | $24.47 | $24.35 | 6.90 K | $759.52 M |
| 06/18/2025 | $24.46 | $24.44 (-0.08%) | $24.48 | $24.35 | 6.90 K | $751.17 M |
| 06/17/2025 | $24.08 | $24.27 (0.79%) | $24.36 | $24.08 | 4.90 K | $741.04 M |
| 06/16/2025 | $24.37 | $24.36 (-0.04%) | $24.40 | $24.36 | 5.50 K | $767.42 M |
| 06/13/2025 | $24.15 | $24.36 (0.87%) | $24.40 | $24.15 | 4.90 K | $759.22 M |
| 06/12/2025 | $24.10 | $24.12 (0.08%) | $24.15 | $24.02 | 7.10 K | $803.19 M |
| 06/11/2025 | $23.96 | $24.05 (0.38%) | $24.14 | $23.95 | 8.65 K | $799.76 M |
| 06/10/2025 | $24.05 | $23.96 (-0.37%) | $24.05 | $23.95 | 7.52 K | $782.62 M |
| 06/09/2025 | $23.97 | $23.91 (-0.25%) | $23.99 | $23.91 | 6.63 K | $773.68 M |
| 06/06/2025 | $24.00 | $24.00 (0%) | $24.10 | $23.90 | 7.40 K | $769.21 M |
| 06/05/2025 | $23.93 | $23.96 (0.13%) | $23.98 | $23.85 | 4.60 K | $733.73 M |
| 06/04/2025 | $23.89 | $23.85 (-0.17%) | $24.04 | $23.81 | 18.55 K | $728.81 M |
| 06/03/2025 | $23.96 | $23.82 (-0.58%) | $24.15 | $23.82 | 9.50 K | $747.45 M |
| 06/02/2025 | $23.81 | $23.95 (0.59%) | $24.15 | $23.80 | 13.41 K | $725.69 M |
| 05/30/2025 | $24.19 | $23.70 (-2.03%) | $24.19 | $23.70 | 41.13 K | $731.05 M |
| 05/29/2025 | $24.02 | $24.08 (0.25%) | $24.08 | $24.02 | 1.13 K | $735.52 M |
| 05/28/2025 | $24.21 | $24.16 (-0.21%) | $24.23 | $24.05 | 2.40 K | $735.52 M |
| 05/27/2025 | $24.06 | $24.23 (0.71%) | $24.23 | $24.06 | 6.00 K | $728.67 M |
| 05/23/2025 | $24.03 | $24.05 (0.08%) | $24.05 | $23.98 | 1.93 K | $706.76 M |
| 05/22/2025 | $24.05 | $24.00 (-0.21%) | $24.12 | $23.98 | 3.80 K | $721.36 M |
| 05/21/2025 | $24.04 | $24.07 (0.12%) | $24.15 | $24.03 | 7.63 K | $740.29 M |
| 05/20/2025 | $24.15 | $24.10 (-0.21%) | $24.23 | $24.07 | 5.10 K | $756.24 M |
| 05/19/2025 | $24.06 | $24.15 (0.37%) | $24.23 | $24.04 | 6.28 K | $751.47 M |
| 05/16/2025 | $24.12 | $24.06 (-0.25%) | $24.15 | $24.00 | 18.40 K | $782.02 M |
| 05/15/2025 | $24.07 | $24.12 (0.21%) | $24.22 | $24.06 | 5.03 K | $786.94 M |
| 05/14/2025 | $24.06 | $24.16 (0.42%) | $24.22 | $24.06 | 3.92 K | $855.80 M |
| 05/13/2025 | $24.20 | $24.15 (-0.21%) | $24.25 | $24.06 | 14.34 K | $860.27 M |
| 05/12/2025 | $24.35 | $24.12 (-0.94%) | $24.39 | $24.12 | 9.70 K | $855.50 M |
| 05/09/2025 | $24.11 | $24.15 (0.17%) | $24.52 | $24.11 | 16.82 K | $817.79 M |
| 05/08/2025 | $24.09 | $24.07 (-0.08%) | $24.10 | $24.07 | 9.99 K | $831.36 M |
| 05/07/2025 | $24.10 | $24.08 (-0.08%) | $24.10 | $24.06 | 14.55 K | $802.14 M |
| 05/06/2025 | $24.17 | $24.07 (-0.41%) | $24.49 | $24.07 | 4.90 K | $811.38 M |
| 05/05/2025 | $24.22 | $24.09 (-0.54%) | $24.24 | $24.05 | 8.78 K | $826.59 M |
| 05/02/2025 | $24.16 | $24.15 (-0.04%) | $24.36 | $24.14 | 10.83 K | $824.95 M |
| 05/01/2025 | $24.14 | $24.15 (0.04%) | $24.20 | $24.14 | 2.10 K | $801.85 M |
| 04/30/2025 | $24.23 | $24.18 (-0.21%) | $24.31 | $24.11 | 5.72 K | $817.05 M |
| 04/29/2025 | $24.61 | $24.49 (-0.49%) | $24.61 | $24.31 | 1.82 K | $806.17 M |
| 04/28/2025 | $24.19 | $24.48 (1.2%) | $24.75 | $24.19 | 9.00 K | $829.27 M |
| 04/25/2025 | $24.14 | $24.18 (0.17%) | $24.19 | $24.09 | 4.81 K | $823.46 M |
| 04/24/2025 | $24.02 | $24.15 (0.54%) | $24.15 | $24.02 | 1.30 K | $834.63 M |
| 04/23/2025 | $24.13 | $24.02 (-0.46%) | $24.18 | $24.02 | 14.00 K | $810.49 M |
| 04/22/2025 | $24.04 | $24.13 (0.37%) | $24.13 | $24.03 | 20.83 K | $789.48 M |
| 04/21/2025 | $24.03 | $24.08 (0.21%) | $24.12 | $24.02 | 3.32 K | $747.15 M |
| 04/17/2025 | $24.08 | $24.10 (0.08%) | $24.10 | $24.04 | 1.90 K | $779.49 M |
| 04/16/2025 | $23.75 | $23.83 (0.34%) | $24.08 | $23.75 | 4.85 K | $774.27 M |
| 04/15/2025 | $24.00 | $23.75 (-1.04%) | $24.00 | $23.75 | 6.31 K | $801.55 M |
| 04/14/2025 | $24.05 | $24.22 (0.71%) | $24.49 | $23.85 | 14.75 K | $789.48 M |
| 04/11/2025 | $24.01 | $24.14 (0.54%) | $24.15 | $24.01 | 1.70 K | $766.52 M |
| 04/10/2025 | $24.00 | $24.01 (0.04%) | $24.25 | $23.94 | 12.02 K | $748.79 M |
| 04/09/2025 | $23.90 | $24.01 (0.46%) | $24.17 | $23.90 | 7.10 K | $784.85 M |
| 04/08/2025 | $24.00 | $23.90 (-0.42%) | $24.13 | $23.90 | 10.93 K | $693.34 M |
| 04/07/2025 | $24.02 | $23.86 (-0.67%) | $24.03 | $23.75 | 18.91 K | $679.78 M |
| 04/04/2025 | $24.32 | $24.05 (-1.11%) | $24.36 | $24.02 | 21.64 K | $671.43 M |
| 04/03/2025 | $24.30 | $24.32 (0.08%) | $24.56 | $24.17 | 16.00 K | $700.05 M |
| 04/02/2025 | $24.26 | $24.31 (0.21%) | $24.35 | $24.22 | 6.50 K | $788.13 M |
| 04/01/2025 | $24.20 | $24.20 (0%) | $24.43 | $24.20 | 18.70 K | $760.41 M |
| 03/31/2025 | $24.17 | $24.22 (0.21%) | $24.51 | $24.16 | 20.20 K | $762.35 M |
| 03/28/2025 | $24.14 | $24.25 (0.46%) | $24.29 | $24.14 | 2.80 K | $771.74 M |
| 03/27/2025 | $24.13 | $24.15 (0.08%) | $24.20 | $24.11 | 4.35 K | $789.92 M |
| 03/26/2025 | $24.15 | $24.11 (-0.17%) | $24.15 | $24.11 | 2.60 K | $775.32 M |
| 03/25/2025 | $24.09 | $24.15 (0.25%) | $24.15 | $24.09 | 3.50 K | $773.53 M |
| 03/24/2025 | $24.10 | $24.14 (0.17%) | $24.15 | $24.10 | 4.14 K | $786.79 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.
