-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+4.26% -
3 MONTH PERFORMANCE
+7.43% -
6 MONTH PERFORMANCE
+3.89% -
YEAR-TO-DATE PERFORMANCE
+3.27% -
1 YEAR PERFORMANCE
+7.28%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.08 | $23.85 (-0.96%) | $24.08 | $23.85 | 6,116 | $514.33 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 |
| 08/16/2024 | $22.41 | $22.64 (1.03%) | $22.67 | $22.40 | 5,917 | $484.93 M |
| 08/15/2024 | $22.35 | $22.52 (0.76%) | $22.54 | $22.27 | 17,400 | $486.26 M |
| 08/14/2024 | $22.44 | $22.35 (-0.4%) | $22.44 | $22.33 | 2,900 | $469.27 M |
| 08/13/2024 | $22.37 | $22.32 (-0.22%) | $22.44 | $22.32 | 20,745 | $479.76 M |
| 08/12/2024 | $22.43 | $22.39 (-0.18%) | $22.55 | $22.32 | 14,517 | $460.86 M |
| 08/09/2024 | $22.50 | $22.61 (0.49%) | $22.61 | $22.39 | 4,600 | $450.07 M |
| 08/08/2024 | $22.34 | $22.50 (0.72%) | $22.58 | $22.34 | 5,508 | $454.95 M |
| 08/07/2024 | $22.10 | $22.22 (0.54%) | $22.52 | $22.10 | 6,000 | $425.37 M |
| 08/06/2024 | $22.04 | $22.22 (0.82%) | $22.25 | $22.04 | 5,003 | $444.00 M |
| 08/05/2024 | $22.00 | $21.95 (-0.23%) | $22.06 | $21.76 | 12,028 | $425.96 M |
| 08/02/2024 | $22.54 | $22.37 (-0.75%) | $22.54 | $22.24 | 9,500 | $445.62 M |
| 08/01/2024 | $22.55 | $22.56 (0.04%) | $22.76 | $22.46 | 18,800 | $501.82 M |
| 07/31/2024 | $23.00 | $22.40 (-2.61%) | $23.00 | $22.40 | 75,100 | $524.85 M |
| 07/30/2024 | $23.04 | $22.99 (-0.22%) | $23.04 | $22.99 | 716 | $521.48 M |
| 07/29/2024 | $23.26 | $23.04 (-0.95%) | $23.26 | $23.04 | 1,448 | $517.96 M |
| 07/26/2024 | $23.00 | $23.14 (0.61%) | $23.14 | $23.00 | 7,747 | $521.77 M |
| 07/25/2024 | $23.10 | $23.00 (-0.43%) | $23.15 | $23.00 | 2,137 | $528.08 M |
| 07/24/2024 | $22.75 | $22.98 (1.01%) | $22.98 | $22.60 | 12,028 | $508.13 M |
| 07/23/2024 | $23.25 | $23.08 (-0.73%) | $23.27 | $22.95 | 4,140 | $514.88 M |
| 07/22/2024 | $23.42 | $23.25 (-0.73%) | $23.42 | $23.10 | 2,021 | $502.40 M |
| 07/19/2024 | $22.92 | $23.10 (0.79%) | $23.10 | $22.91 | 2,111 | $488.61 M |
| 07/18/2024 | $22.81 | $23.09 (1.23%) | $23.16 | $22.81 | 2,788 | $501.82 M |
| 07/17/2024 | $23.32 | $23.20 (-0.51%) | $23.32 | $23.20 | 1,050 | $516.20 M |
| 07/16/2024 | $23.48 | $23.25 (-0.98%) | $23.48 | $23.25 | 3,824 | $524.85 M |
| 07/15/2024 | $23.22 | $23.16 (-0.26%) | $23.22 | $23.11 | 4,188 | $493.75 M |
| 07/12/2024 | $23.36 | $23.35 (-0.04%) | $23.45 | $23.35 | 9,207 | $491.55 M |
| 07/11/2024 | $23.01 | $23.40 (1.69%) | $23.40 | $22.97 | 3,699 | $487.44 M |
| 07/10/2024 | $22.93 | $23.10 (0.74%) | $23.21 | $22.93 | 2,292 | $470.71 M |
| 07/09/2024 | $23.08 | $22.82 (-1.13%) | $23.08 | $22.82 | 4,225 | $458.82 M |
| 07/08/2024 | $23.09 | $23.17 (0.35%) | $23.17 | $22.91 | 6,645 | $452.22 M |
| 07/05/2024 | $23.25 | $23.21 (-0.17%) | $23.25 | $23.18 | 1,824 | $444.59 M |
| 07/03/2024 | $22.37 | $23.26 (3.98%) | $23.42 | $22.37 | 14,639 | $445.33 M |
| 07/02/2024 | $22.63 | $22.48 (-0.66%) | $22.85 | $22.26 | 4,700 | $441.66 M |
| 07/01/2024 | $22.50 | $22.35 (-0.67%) | $22.55 | $22.25 | 12,072 | $418.47 M |