-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+5.04% -
6 MONTH PERFORMANCE
+5.69% -
YEAR-TO-DATE PERFORMANCE
+2.28% -
1 YEAR PERFORMANCE
+4.02%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $23.87 | $23.78 (-0.38%) | $23.90 | $23.78 | 4,350 | $730.96 M |
| 11/15/2024 | $23.75 | $23.87 (0.51%) | $23.93 | $23.75 | 2,846 | $716.07 M |
| 11/14/2024 | $23.68 | $23.70 (0.08%) | $23.80 | $23.60 | 3,700 | $725.21 M |
| 11/13/2024 | $23.80 | $23.73 (-0.29%) | $23.95 | $23.68 | 3,445 | $680.69 M |
| 11/12/2024 | $23.96 | $23.68 (-1.17%) | $23.96 | $23.68 | 5,030 | $655.93 M |
| 11/11/2024 | $24.12 | $23.82 (-1.24%) | $24.14 | $23.75 | 6,800 | $651.07 M |
| 11/08/2024 | $23.95 | $24.11 (0.67%) | $24.11 | $23.95 | 1,843 | $659.82 M |
| 11/07/2024 | $23.81 | $23.97 (0.67%) | $23.97 | $23.81 | 1,612 | $623.48 M |
| 11/06/2024 | $23.99 | $23.79 (-0.83%) | $23.99 | $23.61 | 1,438 | $616.98 M |
| 11/05/2024 | $23.65 | $23.89 (1.01%) | $23.89 | $23.64 | 3,034 | $559.82 M |
| 11/04/2024 | $23.61 | $23.66 (0.21%) | $23.99 | $23.61 | 3,733 | $550.07 M |
| 11/01/2024 | $23.44 | $23.70 (1.11%) | $23.78 | $23.44 | 5,024 | $550.66 M |
| 10/31/2024 | $23.53 | $23.55 (0.08%) | $23.55 | $23.53 | 2,827 | $549.33 M |
| 10/30/2024 | $23.51 | $23.53 (0.09%) | $23.53 | $23.51 | 1,306 | $555.54 M |
| 10/29/2024 | $23.61 | $23.50 (-0.47%) | $23.61 | $23.44 | 16,200 | $556.13 M |
| 10/28/2024 | $23.52 | $23.69 (0.72%) | $23.69 | $23.50 | 1,200 | $549.33 M |
| 10/25/2024 | $23.50 | $23.50 (0%) | $23.70 | $23.50 | 4,433 | $538.26 M |
| 10/24/2024 | $23.50 | $23.61 (0.47%) | $23.71 | $23.50 | 2,323 | $544.46 M |
| 10/23/2024 | $23.73 | $23.52 (-0.88%) | $23.80 | $23.52 | 5,305 | $546.67 M |
| 10/22/2024 | $23.74 | $23.72 (-0.08%) | $23.89 | $23.72 | 8,707 | $545.35 M |
| 10/21/2024 | $23.74 | $23.74 (0%) | $23.75 | $23.74 | 6,707 | $543.72 M |
| 10/18/2024 | $23.78 | $23.74 (-0.17%) | $23.78 | $23.74 | 3,070 | $552.29 M |
| 10/17/2024 | $23.79 | $23.76 (-0.13%) | $23.82 | $23.74 | 4,039 | $552.58 M |
| 10/16/2024 | $23.74 | $23.83 (0.38%) | $23.92 | $23.74 | 2,717 | $535.89 M |
| 10/15/2024 | $23.83 | $23.75 (-0.34%) | $23.94 | $23.75 | 10,340 | $527.03 M |
| 10/14/2024 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 700 | $526.44 M |
| 10/11/2024 | $23.92 | $23.92 (0%) | $23.93 | $23.75 | 2,800 | $525.55 M |
| 10/10/2024 | $23.92 | $23.95 (0.13%) | $23.95 | $23.82 | 1,500 | $509.89 M |
| 10/09/2024 | $23.92 | $23.92 (0%) | $23.92 | $23.92 | 200 | $516.69 M |
| 10/08/2024 | $23.74 | $23.80 (0.25%) | $23.92 | $23.74 | 3,610 | $519.50 M |
| 10/07/2024 | $24.00 | $23.79 (-0.88%) | $24.04 | $23.79 | 3,700 | $507.38 M |
| 10/04/2024 | $23.85 | $23.95 (0.42%) | $23.95 | $23.84 | 2,934 | $515.80 M |
| 10/03/2024 | $23.91 | $23.88 (-0.13%) | $23.95 | $23.88 | 2,800 | $505.17 M |
| 10/02/2024 | $24.02 | $23.96 (-0.25%) | $24.02 | $23.80 | 1,400 | $509.45 M |
| 10/01/2024 | $23.91 | $24.06 (0.63%) | $24.08 | $23.91 | 4,500 | $505.76 M |
| 09/30/2024 | $24.08 | $23.74 (-1.41%) | $24.08 | $23.74 | 8,027 | $518.17 M |
| 09/27/2024 | $23.98 | $23.99 (0.04%) | $23.99 | $23.86 | 7,201 | $514.33 M |
| 09/26/2024 | $23.92 | $23.85 (-0.29%) | $23.98 | $23.84 | 6,200 | $503.10 M |
| 09/25/2024 | $24.09 | $23.99 (-0.42%) | $24.09 | $23.92 | 5,000 | $505.17 M |
| 09/24/2024 | $23.95 | $24.07 (0.5%) | $24.09 | $23.74 | 5,810 | $511.52 M |
| 09/23/2024 | $23.88 | $23.87 (-0.04%) | $24.09 | $23.66 | 10,510 | $508.42 M |
| 09/20/2024 | $23.74 | $23.99 (1.05%) | $24.13 | $23.73 | 8,409 | $516.84 M |
| 09/19/2024 | $23.50 | $23.67 (0.72%) | $23.69 | $23.50 | 13,200 | $525.11 M |
| 09/18/2024 | $23.45 | $23.46 (0.04%) | $23.50 | $23.40 | 3,900 | $509.30 M |
| 09/17/2024 | $23.50 | $23.42 (-0.34%) | $23.50 | $23.42 | 3,900 | $505.61 M |
| 09/16/2024 | $23.50 | $23.39 (-0.47%) | $23.50 | $23.25 | 5,200 | $466.03 M |
| 09/13/2024 | $23.26 | $23.39 (0.56%) | $23.39 | $23.26 | 3,000 | $463.81 M |
| 09/12/2024 | $23.39 | $23.30 (-0.38%) | $23.44 | $23.29 | 7,200 | $454.65 M |
| 09/11/2024 | $23.20 | $23.30 (0.43%) | $23.31 | $23.20 | 7,722 | $454.65 M |
| 09/10/2024 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 3,600 | $451.40 M |
| 09/09/2024 | $23.08 | $22.97 (-0.48%) | $23.24 | $22.97 | 4,500 | $454.06 M |
| 09/06/2024 | $23.15 | $22.97 (-0.78%) | $23.27 | $22.97 | 5,347 | $463.51 M |
| 09/05/2024 | $22.90 | $23.16 (1.14%) | $23.16 | $22.90 | 7,209 | $482.13 M |
| 09/04/2024 | $23.10 | $23.20 (0.43%) | $23.25 | $23.10 | 1,420 | $489.07 M |
| 09/03/2024 | $22.92 | $22.95 (0.13%) | $23.37 | $22.90 | 7,021 | $485.52 M |
| 08/30/2024 | $23.26 | $23.03 (-0.99%) | $23.29 | $23.03 | 5,900 | $522.15 M |
| 08/29/2024 | $23.09 | $23.23 (0.61%) | $23.27 | $23.05 | 6,720 | $522.60 M |
| 08/28/2024 | $23.10 | $23.04 (-0.26%) | $23.10 | $22.85 | 6,400 | $512.85 M |
| 08/27/2024 | $22.82 | $23.00 (0.79%) | $23.00 | $22.74 | 9,132 | $513.74 M |
| 08/26/2024 | $22.77 | $22.75 (-0.09%) | $22.82 | $22.73 | 1,800 | $513.29 M |
| 08/23/2024 | $22.75 | $22.81 (0.26%) | $22.86 | $22.71 | 7,900 | $516.54 M |
| 08/22/2024 | $22.87 | $22.77 (-0.44%) | $22.87 | $22.77 | 2,908 | $492.02 M |
| 08/21/2024 | $22.82 | $22.85 (0.13%) | $22.85 | $22.75 | 2,700 | $485.38 M |
| 08/20/2024 | $22.77 | $22.73 (-0.18%) | $22.79 | $22.71 | 3,137 | $485.97 M |
| 08/19/2024 | $22.59 | $22.72 (0.58%) | $22.76 | $22.55 | 9,100 | $501.62 M |