5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+0.57%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.01 | 3,004 | $874.82 M |
| 12/24/2024 | $23.03 | $23.00 (-0.13%) | $23.47 | $23.00 | 5,204 | $848.14 M |
| 12/23/2024 | $23.66 | $23.30 (-1.52%) | $23.66 | $23.16 | 1,941 | $830.01 M |
| 12/20/2024 | $22.91 | $23.35 (1.92%) | $23.35 | $22.88 | 3,300 | $847.55 M |
| 12/19/2024 | $23.23 | $23.25 (0.09%) | $23.50 | $23.09 | 2,000 | $848.29 M |
| 12/18/2024 | $23.22 | $23.25 (0.13%) | $23.50 | $23.22 | 1,800 | $834.87 M |
| 12/17/2024 | $23.12 | $23.20 (0.35%) | $23.55 | $22.80 | 12,900 | $864.94 M |
| 12/16/2024 | $23.55 | $23.57 (0.08%) | $23.67 | $23.00 | 16,231 | $881.45 M |
| 12/13/2024 | $23.74 | $23.50 (-1.01%) | $23.74 | $22.72 | 11,819 | $890.15 M |
| 12/12/2024 | $23.40 | $23.74 (1.45%) | $23.77 | $23.33 | 9,033 | $896.19 M |
| 12/11/2024 | $23.60 | $23.50 (-0.42%) | $23.93 | $22.79 | 8,410 | $913.59 M |
| 12/10/2024 | $23.40 | $23.13 (-1.15%) | $23.61 | $23.13 | 8,307 | $888.09 M |
| 12/09/2024 | $23.45 | $23.35 (-0.43%) | $23.45 | $23.35 | 1,400 | $902.53 M |
| 12/06/2024 | $23.79 | $23.75 (-0.17%) | $23.79 | $23.67 | 1,900 | $931.57 M |
| 12/05/2024 | $24.00 | $23.80 (-0.83%) | $24.00 | $23.80 | 4,200 | $896.19 M |
| 12/04/2024 | $24.05 | $24.00 (-0.21%) | $24.34 | $23.84 | 1,818 | $944.83 M |
| 12/03/2024 | $24.18 | $23.95 (-0.95%) | $24.18 | $23.82 | 1,457 | $917.86 M |
| 12/02/2024 | $24.00 | $24.25 (1.04%) | $24.44 | $23.22 | 2,900 | $871.87 M |
| 11/29/2024 | $24.35 | $24.00 (-1.44%) | $24.50 | $24.00 | 1,447 | $858.75 M |
| 11/27/2024 | $23.99 | $24.08 (0.38%) | $24.15 | $23.90 | 4,800 | $865.68 M |
| 11/26/2024 | $23.80 | $23.84 (0.17%) | $23.90 | $23.71 | 6,234 | $843.42 M |
| 11/25/2024 | $23.84 | $23.85 (0.04%) | $23.85 | $23.57 | 4,300 | $840.33 M |
| 11/22/2024 | $23.61 | $23.77 (0.68%) | $23.84 | $23.61 | 1,900 | $813.06 M |
| 11/21/2024 | $23.71 | $23.89 (0.76%) | $23.89 | $23.67 | 5,300 | $800.38 M |
| 11/20/2024 | $23.87 | $23.67 (-0.84%) | $23.90 | $23.20 | 8,500 | $758.67 M |
| 11/19/2024 | $23.54 | $23.88 (1.44%) | $23.90 | $23.53 | 7,522 | $747.32 M |
| 11/18/2024 | $23.69 | $23.49 (-0.84%) | $23.69 | $23.20 | 6,200 | $730.96 M |
| 11/15/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 905 | $716.07 M |
| 11/14/2024 | $23.70 | $23.73 (0.13%) | $23.83 | $23.50 | 2,000 | $725.21 M |
| 11/13/2024 | $23.49 | $23.76 (1.15%) | $23.90 | $23.35 | 12,725 | $680.69 M |
| 11/12/2024 | $23.40 | $23.46 (0.26%) | $23.46 | $23.15 | 1,816 | $655.93 M |
| 11/11/2024 | $23.36 | $23.36 (0%) | $23.41 | $23.36 | 1,100 | $651.07 M |
| 11/08/2024 | $23.12 | $23.26 (0.61%) | $23.38 | $23.00 | 2,502 | $659.82 M |
| 11/07/2024 | $23.31 | $23.39 (0.34%) | $23.39 | $23.14 | 4,907 | $623.48 M |
| 11/06/2024 | $22.85 | $22.97 (0.53%) | $23.25 | $22.85 | 15,809 | $616.98 M |
| 11/05/2024 | $22.93 | $22.93 (0%) | $22.94 | $22.88 | 1,707 | $559.82 M |
| 11/04/2024 | $22.91 | $22.99 (0.35%) | $22.99 | $22.91 | 1,300 | $550.07 M |
| 11/01/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.95 | 6,400 | $550.66 M |
| 10/31/2024 | $22.85 | $22.90 (0.22%) | $22.90 | $22.85 | 2,834 | $549.33 M |
| 10/30/2024 | $22.88 | $22.89 (0.04%) | $22.90 | $22.60 | 5,731 | $555.54 M |
| 10/29/2024 | $22.75 | $22.81 (0.26%) | $22.88 | $22.57 | 10,927 | $556.13 M |
| 10/28/2024 | $22.85 | $22.87 (0.09%) | $22.90 | $22.70 | 15,700 | $549.33 M |
| 10/25/2024 | $22.76 | $22.92 (0.7%) | $22.92 | $22.76 | 1,500 | $538.26 M |
| 10/24/2024 | $22.85 | $22.94 (0.39%) | $22.94 | $22.69 | 1,500 | $544.46 M |
| 10/23/2024 | $22.90 | $22.66 (-1.05%) | $22.90 | $22.60 | 2,932 | $546.67 M |
| 10/22/2024 | $22.69 | $22.76 (0.31%) | $22.92 | $22.68 | 3,229 | $545.35 M |
| 10/21/2024 | $22.95 | $22.68 (-1.18%) | $22.95 | $22.60 | 6,000 | $543.72 M |
| 10/18/2024 | $22.89 | $22.87 (-0.09%) | $22.92 | $22.86 | 3,538 | $552.29 M |
| 10/17/2024 | $22.98 | $22.90 (-0.35%) | $22.98 | $22.80 | 5,645 | $552.58 M |
| 10/16/2024 | $22.99 | $22.92 (-0.3%) | $22.99 | $22.75 | 6,137 | $535.89 M |
| 10/15/2024 | $22.85 | $22.75 (-0.44%) | $22.99 | $22.65 | 3,600 | $527.03 M |
| 10/14/2024 | $22.74 | $22.75 (0.04%) | $22.75 | $22.72 | 1,723 | $526.44 M |
| 10/11/2024 | $22.73 | $22.85 (0.53%) | $22.94 | $22.73 | 1,910 | $525.55 M |
| 10/10/2024 | $22.80 | $22.79 (-0.04%) | $22.97 | $22.79 | 1,007 | $509.89 M |
| 10/09/2024 | $22.70 | $22.74 (0.18%) | $22.94 | $22.65 | 7,736 | $516.69 M |
| 10/08/2024 | $22.72 | $22.66 (-0.26%) | $22.75 | $22.65 | 5,138 | $519.50 M |
| 10/07/2024 | $22.70 | $22.70 (0%) | $22.70 | $22.70 | 700 | $507.38 M |
| 10/04/2024 | $22.66 | $22.86 (0.88%) | $22.86 | $22.65 | 607 | $515.80 M |
| 10/03/2024 | $22.87 | $22.68 (-0.83%) | $22.87 | $22.62 | 4,500 | $505.17 M |
| 10/02/2024 | $22.82 | $22.80 (-0.09%) | $22.84 | $22.55 | 4,320 | $509.45 M |
| 10/01/2024 | $22.75 | $22.84 (0.4%) | $22.94 | $22.71 | 4,100 | $505.76 M |
| 09/30/2024 | $22.93 | $22.75 (-0.79%) | $22.93 | $22.61 | 9,746 | $518.17 M |
| 09/27/2024 | $23.03 | $22.80 (-1%) | $23.14 | $22.80 | 6,600 | $514.33 M |
| 09/26/2024 | $22.90 | $23.00 (0.44%) | $23.01 | $22.84 | 4,628 | $503.10 M |