5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-4.66%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $21.93 | $21.88 (-0.23%) | $22.00 | $21.87 | 3.76 K | $825.10 M |
| 07/14/2025 | $21.95 | $21.93 (-0.09%) | $21.99 | $21.88 | 8.00 K | $825.69 M |
| 07/11/2025 | $22.01 | $21.95 (-0.27%) | $22.05 | $21.95 | 10.10 K | $829.72 M |
| 07/10/2025 | $22.03 | $21.98 (-0.23%) | $22.03 | $21.95 | 24.50 K | $879.94 M |
| 07/09/2025 | $22.05 | $22.01 (-0.18%) | $22.07 | $22.01 | 18.83 K | $849.24 M |
| 07/08/2025 | $22.07 | $22.04 (-0.14%) | $22.08 | $22.02 | 17.40 K | $849.24 M |
| 07/07/2025 | $22.05 | $22.07 (0.09%) | $22.17 | $22.03 | 7.23 K | $857.59 M |
| 07/03/2025 | $22.00 | $22.10 (0.45%) | $22.20 | $22.00 | 12.72 K | $859.08 M |
| 07/02/2025 | $22.08 | $22.04 (-0.18%) | $22.24 | $21.97 | 26.72 K | $848.20 M |
| 07/01/2025 | $22.05 | $22.06 (0.05%) | $22.25 | $22.05 | 40.83 K | $825.99 M |
| 06/30/2025 | $22.05 | $22.05 (0%) | $22.19 | $22.05 | 17.75 K | $816.00 M |
| 06/27/2025 | $22.10 | $22.05 (-0.23%) | $22.20 | $22.04 | 22.80 K | $798.27 M |
| 06/26/2025 | $22.02 | $22.05 (0.14%) | $22.10 | $22.00 | 8.20 K | $776.21 M |
| 06/25/2025 | $22.03 | $22.00 (-0.14%) | $22.05 | $22.00 | 8.50 K | $751.92 M |
| 06/24/2025 | $22.05 | $22.03 (-0.09%) | $22.06 | $22.00 | 6.62 K | $767.71 M |
| 06/23/2025 | $22.10 | $22.06 (-0.18%) | $22.10 | $22.01 | 4.50 K | $755.20 M |
| 06/20/2025 | $22.14 | $22.05 (-0.41%) | $22.18 | $22.02 | 13.27 K | $759.52 M |
| 06/18/2025 | $22.10 | $22.07 (-0.14%) | $22.13 | $22.01 | 14.66 K | $751.17 M |
| 06/17/2025 | $22.16 | $22.06 (-0.45%) | $22.18 | $22.05 | 10.04 K | $741.04 M |
| 06/16/2025 | $22.20 | $22.14 (-0.27%) | $22.30 | $22.14 | 5.40 K | $767.42 M |
| 06/13/2025 | $22.18 | $22.17 (-0.05%) | $22.27 | $22.15 | 7.01 K | $759.22 M |
| 06/12/2025 | $22.42 | $22.20 (-0.98%) | $22.42 | $22.18 | 9.10 K | $803.19 M |
| 06/11/2025 | $22.38 | $22.31 (-0.31%) | $22.38 | $22.25 | 6.45 K | $799.76 M |
| 06/10/2025 | $22.45 | $22.38 (-0.31%) | $22.45 | $22.38 | 4.04 K | $782.62 M |
| 06/09/2025 | $22.49 | $22.37 (-0.53%) | $22.50 | $22.37 | 6.94 K | $773.68 M |
| 06/06/2025 | $22.36 | $22.40 (0.18%) | $22.46 | $22.36 | 2.30 K | $769.21 M |
| 06/05/2025 | $22.48 | $22.48 (0%) | $22.50 | $22.35 | 8.20 K | $733.73 M |
| 06/04/2025 | $22.43 | $22.49 (0.27%) | $22.85 | $22.33 | 4.96 K | $728.81 M |
| 06/03/2025 | $22.86 | $22.65 (-0.92%) | $22.86 | $22.60 | 5.50 K | $747.45 M |
| 06/02/2025 | $23.10 | $22.92 (-0.78%) | $23.10 | $22.59 | 2.90 K | $725.69 M |
| 05/30/2025 | $22.88 | $22.61 (-1.18%) | $23.25 | $22.37 | 21.55 K | $731.05 M |
| 05/29/2025 | $23.20 | $23.16 (-0.17%) | $23.24 | $23.10 | 14.30 K | $735.52 M |
| 05/28/2025 | $23.10 | $23.11 (0.04%) | $23.14 | $23.00 | 2.10 K | $735.52 M |
| 05/27/2025 | $23.10 | $23.10 (0%) | $23.13 | $23.10 | 4.22 K | $728.67 M |
| 05/23/2025 | $23.22 | $23.21 (-0.04%) | $23.23 | $23.21 | 2.20 K | $706.76 M |
| 05/22/2025 | $23.23 | $23.25 (0.09%) | $23.26 | $23.16 | 3.00 K | $721.36 M |
| 05/21/2025 | $23.28 | $23.25 (-0.13%) | $23.30 | $23.20 | 4.40 K | $740.29 M |
| 05/20/2025 | $23.20 | $23.25 (0.22%) | $23.30 | $23.20 | 2.22 K | $756.24 M |
| 05/19/2025 | $23.16 | $23.21 (0.22%) | $23.25 | $23.16 | 4.00 K | $751.47 M |
| 05/16/2025 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 300 | $782.02 M |
| 05/15/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 1.20 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 | 1.35 K | $826.59 M |
| 05/02/2025 | $23.00 | $23.00 (0%) | $23.13 | $23.00 | 2.20 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 | 3.04 K | $806.17 M |
| 04/28/2025 | $22.94 | $22.94 (0%) | $23.10 | $22.65 | 6.20 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 |
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.
