5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+1.45%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 1.18 K | $786.94 M |
| 05/14/2025 | $23.21 | $22.97 (-1.03%) | $23.25 | $22.97 | 11.94 K | $855.80 M |
| 05/13/2025 | $23.30 | $23.24 (-0.26%) | $23.30 | $23.15 | 33.13 K | $860.27 M |
| 05/12/2025 | $23.10 | $23.20 (0.43%) | $23.21 | $23.10 | 1.35 K | $855.50 M |
| 05/09/2025 | $23.50 | $23.18 (-1.36%) | $23.62 | $23.18 | 4.20 K | $817.79 M |
| 05/08/2025 | $23.64 | $23.56 (-0.34%) | $23.64 | $23.56 | 1.90 K | $831.36 M |
| 05/07/2025 | $23.56 | $23.55 (-0.04%) | $23.56 | $23.25 | 6.31 K | $802.14 M |
| 05/06/2025 | $22.95 | $23.50 (2.4%) | $23.64 | $22.80 | 9.32 K | $811.38 M |
| 05/05/2025 | $23.16 | $23.12 (-0.17%) | $23.16 | $23.00 | 1.50 K | $826.59 M |
| 05/02/2025 | $23.00 | $23.00 (0%) | $23.13 | $23.00 | 2.58 K | $824.95 M |
| 05/01/2025 | $22.93 | $22.80 (-0.57%) | $22.97 | $22.71 | 1.85 K | $801.85 M |
| 04/30/2025 | $23.10 | $23.00 (-0.43%) | $23.10 | $22.75 | 3.00 K | $817.05 M |
| 04/29/2025 | $22.90 | $22.94 (0.17%) | $22.94 | $22.80 | 3.53 K | $806.17 M |
| 04/28/2025 | $22.94 | $22.94 (0%) | $23.10 | $22.65 | 6.32 K | $829.27 M |
| 04/25/2025 | $22.35 | $22.45 (0.45%) | $22.66 | $22.35 | 3.40 K | $823.46 M |
| 04/24/2025 | $22.82 | $22.85 (0.13%) | $22.85 | $22.82 | 1.90 K | $834.63 M |
| 04/23/2025 | $22.74 | $22.90 (0.7%) | $22.90 | $22.74 | 1.03 K | $810.49 M |
| 04/22/2025 | $22.74 | $22.70 (-0.18%) | $22.82 | $22.70 | 1.61 K | $789.48 M |
| 04/21/2025 | $23.00 | $22.71 (-1.26%) | $23.00 | $22.68 | 1.80 K | $747.15 M |
| 04/17/2025 | $22.65 | $22.85 (0.88%) | $22.85 | $22.65 | 900 | $779.49 M |
| 04/16/2025 | $22.70 | $22.45 (-1.1%) | $22.70 | $22.45 | 1.01 K | $774.27 M |
| 04/15/2025 | $22.65 | $22.50 (-0.66%) | $22.65 | $22.38 | 3.32 K | $801.55 M |
| 04/14/2025 | $22.26 | $22.54 (1.26%) | $22.58 | $22.26 | 6.25 K | $789.48 M |
| 04/11/2025 | $22.95 | $22.14 (-3.53%) | $22.95 | $22.14 | 3.04 K | $766.52 M |
| 04/10/2025 | $22.45 | $22.18 (-1.2%) | $22.45 | $22.18 | 2.52 K | $748.79 M |
| 04/09/2025 | $22.50 | $22.45 (-0.22%) | $22.50 | $22.43 | 1.10 K | $784.85 M |
| 04/08/2025 | $22.78 | $22.50 (-1.23%) | $22.78 | $22.31 | 2.15 K | $693.34 M |
| 04/07/2025 | $21.79 | $22.25 (2.11%) | $22.58 | $21.66 | 8.70 K | $679.78 M |
| 04/04/2025 | $22.99 | $22.18 (-3.52%) | $22.99 | $22.18 | 10.70 K | $671.43 M |
| 04/03/2025 | $23.20 | $23.02 (-0.78%) | $23.27 | $22.92 | 8.02 K | $700.05 M |
| 04/02/2025 | $23.33 | $23.25 (-0.34%) | $23.33 | $23.25 | 2.20 K | $788.13 M |
| 04/01/2025 | $23.30 | $23.25 (-0.21%) | $23.30 | $23.09 | 7.12 K | $760.41 M |
| 03/31/2025 | $23.02 | $23.30 (1.22%) | $23.33 | $23.01 | 2.63 K | $762.35 M |
| 03/28/2025 | $23.02 | $23.02 (0%) | $23.02 | $23.02 | 416 | $771.74 M |
| 03/27/2025 | $23.09 | $23.07 (-0.09%) | $23.13 | $23.02 | 2.32 K | $789.92 M |
| 03/26/2025 | $23.27 | $23.25 (-0.09%) | $23.27 | $23.15 | 7.02 K | $775.32 M |
| 03/25/2025 | $23.26 | $23.25 (-0.04%) | $23.33 | $23.25 | 2.60 K | $773.53 M |
| 03/24/2025 | $23.24 | $23.30 (0.26%) | $23.30 | $23.19 | 2.40 K | $786.79 M |
| 03/21/2025 | $23.29 | $23.28 (-0.04%) | $23.29 | $23.25 | 1.44 K | $752.81 M |
| 03/20/2025 | $23.26 | $23.15 (-0.47%) | $23.26 | $23.15 | 900 | $764.29 M |
| 03/19/2025 | $23.30 | $23.28 (-0.09%) | $23.31 | $23.28 | 2.60 K | $767.57 M |
| 03/18/2025 | $23.35 | $23.31 (-0.17%) | $23.43 | $23.17 | 3.72 K | $723.60 M |
| 03/17/2025 | $23.60 | $23.40 (-0.85%) | $23.64 | $23.40 | 8.88 K | $709.14 M |
| 03/14/2025 | $23.58 | $23.60 (0.08%) | $23.60 | $23.58 | 1.32 K | $724.94 M |
| 03/13/2025 | $23.57 | $23.37 (-0.85%) | $23.60 | $23.33 | 5.97 K | $651.46 M |
| 03/12/2025 | $23.43 | $23.64 (0.9%) | $23.64 | $23.43 | 7.00 K | $690.06 M |
| 03/11/2025 | $23.25 | $23.62 (1.59%) | $23.62 | $23.10 | 5.80 K | $666.37 M |
| 03/10/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 600 | $637.75 M |
| 03/07/2025 | $23.09 | $23.18 (0.39%) | $23.33 | $23.09 | 2.30 K | $686.49 M |
| 03/06/2025 | $23.19 | $23.24 (0.22%) | $23.24 | $23.15 | 1.00 K | $680.82 M |
| 03/05/2025 | $23.60 | $23.29 (-1.31%) | $23.60 | $23.10 | 4.30 K | $736.57 M |
| 03/04/2025 | $23.68 | $23.62 (-0.25%) | $23.89 | $23.62 | 13.64 K | $723.60 M |
| 03/03/2025 | $23.70 | $23.66 (-0.17%) | $23.70 | $23.64 | 3.40 K | $734.48 M |
| 02/28/2025 | $23.60 | $23.63 (0.13%) | $23.89 | $23.60 | 5.20 K | $818.69 M |
| 02/27/2025 | $23.76 | $23.80 (0.17%) | $23.80 | $23.76 | 1.10 K | $815.26 M |
| 02/26/2025 | $23.73 | $23.79 (0.25%) | $23.88 | $23.60 | 3.80 K | $834.19 M |
| 02/25/2025 | $23.80 | $23.72 (-0.34%) | $23.89 | $23.64 | 8.40 K | $827.63 M |
| 02/24/2025 | $23.64 | $23.79 (0.63%) | $23.80 | $23.63 | 4.92 K | $834.93 M |
| 02/21/2025 | $23.71 | $23.63 (-0.34%) | $23.80 | $23.63 | 3.20 K | $853.56 M |
| 02/20/2025 | $23.82 | $23.82 (0%) | $23.83 | $23.61 | 2.90 K | $903.49 M |
| 02/19/2025 | $23.80 | $23.79 (-0.04%) | $23.83 | $23.63 | 8.33 K | $915.86 M |
| 02/18/2025 | $23.90 | $23.65 (-1.05%) | $23.90 | $23.30 | 15.04 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.
