5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
+3.61%
1 YEAR PERFORMANCE
+6.72%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $24.07 | $24.13 (0.23%) | $24.22 | $24.06 | 3.97 K | $810.42 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 |
| 03/21/2025 | $24.10 | $24.10 (0%) | $24.11 | $24.07 | 2.12 K | $752.81 M |
| 03/20/2025 | $24.03 | $24.04 (0.04%) | $24.09 | $24.03 | 3.50 K | $764.29 M |
| 03/19/2025 | $24.13 | $24.08 (-0.21%) | $24.13 | $24.08 | 2.70 K | $767.57 M |
| 03/18/2025 | $24.10 | $24.13 (0.12%) | $24.13 | $24.10 | 1.35 K | $723.60 M |
| 03/17/2025 | $24.02 | $24.10 (0.33%) | $24.13 | $24.02 | 2.10 K | $709.14 M |
| 03/14/2025 | $24.14 | $24.01 (-0.54%) | $24.14 | $24.01 | 1.51 K | $724.94 M |
| 03/13/2025 | $24.00 | $24.00 (0%) | $24.15 | $24.00 | 4.91 K | $651.46 M |
| 03/12/2025 | $24.10 | $24.01 (-0.37%) | $24.13 | $23.91 | 3.41 K | $690.06 M |
| 03/11/2025 | $24.00 | $24.07 (0.29%) | $24.12 | $23.93 | 8.50 K | $666.37 M |
| 03/10/2025 | $24.02 | $24.03 (0.04%) | $24.07 | $24.00 | 20.82 K | $637.75 M |
| 03/07/2025 | $24.06 | $24.00 (-0.25%) | $24.10 | $24.00 | 7.80 K | $686.49 M |
| 03/06/2025 | $24.08 | $24.04 (-0.17%) | $24.15 | $24.00 | 6.10 K | $680.82 M |
| 03/05/2025 | $24.08 | $24.12 (0.17%) | $24.12 | $24.01 | 4.00 K | $736.57 M |
| 03/04/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.60 K | $723.60 M |
| 03/03/2025 | $23.99 | $24.04 (0.21%) | $24.05 | $23.99 | 4.70 K | $734.48 M |
| 02/28/2025 | $23.99 | $24.00 (0.04%) | $24.00 | $23.96 | 10.00 K | $818.69 M |
| 02/27/2025 | $23.96 | $23.97 (0.04%) | $24.00 | $23.96 | 1.32 K | $815.26 M |
| 02/26/2025 | $23.99 | $23.96 (-0.13%) | $24.00 | $23.91 | 7.30 K | $834.19 M |
| 02/25/2025 | $23.92 | $23.97 (0.21%) | $24.00 | $23.92 | 12.60 K | $827.63 M |
| 02/24/2025 | $24.00 | $23.96 (-0.17%) | $24.01 | $23.95 | 10.42 K | $834.93 M |
| 02/21/2025 | $23.95 | $24.00 (0.21%) | $24.00 | $23.95 | 4.20 K | $853.56 M |
| 02/20/2025 | $23.97 | $24.00 (0.13%) | $24.00 | $23.97 | 4.90 K | $903.49 M |
| 02/19/2025 | $23.92 | $23.95 (0.13%) | $24.00 | $23.92 | 5.80 K | $915.86 M |
| 02/18/2025 | $23.95 | $23.95 (0%) | $24.00 | $23.95 | 1.10 K | $917.95 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.
