5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
-0.13%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.74 | $23.72 (-0.08%) | $23.76 | $23.70 | 2.49 K | $902.00 M |
| 12/04/2025 | $23.92 | $23.75 (-0.71%) | $23.96 | $23.74 | 3.10 K | $901.09 M |
| 12/03/2025 | $23.90 | $23.75 (-0.63%) | $23.93 | $23.73 | 2.92 K | $887.02 M |
| 12/02/2025 | $23.98 | $23.95 (-0.13%) | $23.98 | $23.65 | 4.70 K | $856.02 M |
| 12/01/2025 | $23.86 | $23.90 (0.17%) | $23.98 | $23.61 | 2.20 K | $859.19 M |
| 11/28/2025 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.90 | 2.50 K | $891.56 M |
| 11/26/2025 | $23.88 | $23.99 (0.46%) | $23.99 | $23.70 | 17.70 K | $894.13 M |
| 11/25/2025 | $24.06 | $23.94 (-0.5%) | $24.15 | $23.85 | 14.20 K | $877.49 M |
| 11/24/2025 | $24.13 | $24.03 (-0.41%) | $24.20 | $23.97 | 5.14 K | $837.57 M |
| 11/21/2025 | $23.94 | $24.13 (0.79%) | $24.42 | $23.50 | 15.20 K | $824.86 M |
| 11/20/2025 | $23.96 | $23.70 (-1.09%) | $23.96 | $23.54 | 6.70 K | $789.47 M |
| 11/19/2025 | $23.88 | $23.96 (0.34%) | $24.05 | $23.70 | 4.72 K | $810.95 M |
| 11/18/2025 | $23.85 | $23.89 (0.17%) | $23.90 | $23.66 | 2.90 K | $795.37 M |
| 11/17/2025 | $23.90 | $23.85 (-0.21%) | $24.04 | $23.76 | 12.51 K | $774.50 M |
| 11/14/2025 | $24.03 | $23.84 (-0.79%) | $24.03 | $23.82 | 2.00 K | $807.17 M |
| 11/13/2025 | $24.16 | $23.96 (-0.83%) | $24.16 | $23.92 | 3.61 K | $806.56 M |
| 11/12/2025 | $24.06 | $24.18 (0.5%) | $24.18 | $24.06 | 942 | $793.25 M |
| 11/11/2025 | $24.05 | $24.20 (0.62%) | $24.20 | $24.05 | 4.25 K | $781.76 M |
| 11/10/2025 | $24.12 | $24.15 (0.12%) | $24.19 | $23.83 | 14.02 K | $771.32 M |
| 11/07/2025 | $24.25 | $24.18 (-0.29%) | $24.25 | $24.17 | 2.62 K | $816.85 M |
| 11/06/2025 | $24.20 | $24.16 (-0.17%) | $24.20 | $24.16 | 4.01 K | $849.06 M |
| 11/05/2025 | $24.08 | $24.16 (0.33%) | $24.16 | $24.05 | 3.20 K | $872.65 M |
| 11/04/2025 | $24.05 | $24.04 (-0.04%) | $24.05 | $23.95 | 1.14 K | $835.75 M |
| 11/03/2025 | $24.05 | $23.95 (-0.42%) | $24.05 | $23.82 | 6.10 K | $851.78 M |
| 10/31/2025 | $23.90 | $24.03 (0.54%) | $24.05 | $23.90 | 3.80 K | $833.48 M |
| 10/30/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.84 | 1.80 K | $821.23 M |
| 10/29/2025 | $23.88 | $23.81 (-0.29%) | $23.89 | $23.81 | 3.03 K | $851.18 M |
| 10/28/2025 | $23.97 | $23.95 (-0.08%) | $24.01 | $23.91 | 4.60 K | $888.54 M |
| 10/27/2025 | $23.72 | $23.95 (0.97%) | $24.00 | $23.72 | 3.71 K | $889.59 M |
| 10/24/2025 | $24.19 | $24.06 (-0.54%) | $24.20 | $23.81 | 5.26 K | $926.19 M |
| 10/23/2025 | $23.94 | $24.11 (0.71%) | $24.17 | $23.94 | 2.70 K | $893.07 M |
| 10/22/2025 | $23.99 | $23.97 (-0.08%) | $24.20 | $23.54 | 9.83 K | $882.79 M |
| 10/21/2025 | $23.21 | $24.08 (3.75%) | $24.54 | $23.21 | 14.64 K | $841.65 M |
| 10/20/2025 | $23.84 | $24.16 (1.34%) | $24.19 | $23.82 | 3.50 K | $831.37 M |
| 10/17/2025 | $23.90 | $23.96 (0.25%) | $24.20 | $23.56 | 4.70 K | $812.46 M |
| 10/16/2025 | $23.95 | $23.95 (0%) | $24.29 | $23.87 | 4.50 K | $808.68 M |
| 10/15/2025 | $24.18 | $23.93 (-1.03%) | $24.20 | $23.87 | 5.50 K | $876.13 M |
| 10/14/2025 | $24.08 | $24.15 (0.29%) | $24.20 | $24.08 | 5.26 K | $877.34 M |
| 10/13/2025 | $24.01 | $24.06 (0.21%) | $24.20 | $24.01 | 1.40 K | $851.03 M |
| 10/10/2025 | $24.17 | $24.13 (-0.17%) | $24.17 | $24.13 | 906 | $828.19 M |
| 10/09/2025 | $24.12 | $24.06 (-0.25%) | $24.12 | $24.06 | 1.40 K | $874.32 M |
| 10/08/2025 | $24.13 | $24.11 (-0.08%) | $24.20 | $24.08 | 3.99 K | $837.42 M |
| 10/07/2025 | $24.67 | $24.12 (-2.23%) | $24.67 | $24.03 | 12.82 K | $818.81 M |
| 10/06/2025 | $24.70 | $24.51 (-0.77%) | $24.70 | $24.03 | 4.90 K | $818.81 M |
| 10/03/2025 | $24.49 | $24.20 (-1.18%) | $24.49 | $24.20 | 1.00 K | $857.98 M |
| 10/02/2025 | $24.49 | $24.71 (0.9%) | $24.71 | $24.49 | 1.31 K | $852.99 M |
| 10/01/2025 | $24.15 | $24.67 (2.15%) | $24.75 | $24.15 | 8.49 K | $878.10 M |
| 09/30/2025 | $24.24 | $24.56 (1.32%) | $24.65 | $24.05 | 3.40 K | $885.96 M |
| 09/29/2025 | $24.31 | $24.23 (-0.33%) | $24.42 | $24.23 | 3.60 K | $922.11 M |
| 09/26/2025 | $24.59 | $24.47 (-0.49%) | $24.66 | $24.20 | 6.50 K | $958.56 M |
| 09/25/2025 | $24.75 | $24.63 (-0.48%) | $24.82 | $24.37 | 7.44 K | $975.95 M |
| 09/24/2025 | $24.43 | $24.85 (1.72%) | $24.85 | $24.43 | 5.20 K | $1.01 B |
| 09/23/2025 | $24.26 | $24.85 (2.43%) | $25.00 | $24.26 | 5.33 K | $1.03 B |
| 09/22/2025 | $24.51 | $24.60 (0.37%) | $24.67 | $24.41 | 5.60 K | $1.06 B |
| 09/19/2025 | $24.68 | $24.59 (-0.36%) | $24.68 | $24.23 | 8.21 K | $1.06 B |
| 09/18/2025 | $24.66 | $24.68 (0.08%) | $24.71 | $24.56 | 8.24 K | $1.08 B |
| 09/17/2025 | $24.37 | $24.71 (1.4%) | $24.71 | $24.37 | 5.81 K | $1.09 B |
| 09/16/2025 | $24.27 | $24.36 (0.37%) | $24.45 | $24.26 | 8.40 K | $1.10 B |
| 09/15/2025 | $24.00 | $24.30 (1.25%) | $24.50 | $23.94 | 13.50 K | $1.15 B |
| 09/12/2025 | $23.99 | $23.98 (-0.04%) | $24.00 | $23.98 | 2.70 K | $1.09 B |
| 09/11/2025 | $23.80 | $23.94 (0.59%) | $23.94 | $23.78 | 1.13 K | $1.03 B |
| 09/10/2025 | $23.67 | $23.77 (0.42%) | $23.77 | $23.67 | 1.83 K | $1.02 B |
| 09/09/2025 | $23.88 | $23.73 (-0.63%) | $23.88 | $23.56 | 4.57 K | $1.03 B |
| 09/08/2025 | $23.57 | $23.80 (0.98%) | $23.82 | $23.57 | 7.40 K | $1.03 B |
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.
