-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
+0.84% -
3 MONTH PERFORMANCE
-1.64% -
6 MONTH PERFORMANCE
-4.01% -
YEAR-TO-DATE PERFORMANCE
-0.13% -
1 YEAR PERFORMANCE
+17.88%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.93 | $22.75 (-0.79%) | $22.93 | $22.61 | 9,746 | $514.33 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 |
| 09/25/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.79 | 4,700 | $505.17 M |
| 09/24/2024 | $22.85 | $22.90 (0.22%) | $23.14 | $22.78 | 6,408 | $511.52 M |
| 09/23/2024 | $22.88 | $22.90 (0.09%) | $22.95 | $22.79 | 3,510 | $508.42 M |
| 09/20/2024 | $22.99 | $22.97 (-0.09%) | $23.04 | $22.83 | 5,100 | $516.84 M |
| 09/19/2024 | $22.83 | $22.88 (0.22%) | $23.04 | $22.77 | 6,920 | $525.11 M |
| 09/18/2024 | $22.87 | $22.80 (-0.31%) | $23.05 | $22.76 | 7,207 | $509.30 M |
| 09/17/2024 | $22.86 | $22.75 (-0.48%) | $22.97 | $22.75 | 3,935 | $505.61 M |
| 09/16/2024 | $22.85 | $22.87 (0.09%) | $23.03 | $22.75 | 4,900 | $466.03 M |
| 09/13/2024 | $22.98 | $22.70 (-1.22%) | $23.05 | $22.55 | 7,000 | $463.81 M |
| 09/12/2024 | $22.91 | $22.93 (0.09%) | $22.98 | $22.90 | 3,734 | $454.65 M |
| 09/11/2024 | $22.94 | $22.94 (0%) | $22.94 | $22.94 | 500 | $454.65 M |
| 09/10/2024 | $22.85 | $22.94 (0.39%) | $22.94 | $22.84 | 1,116 | $451.40 M |
| 09/09/2024 | $22.76 | $22.77 (0.04%) | $22.77 | $22.76 | 644 | $454.06 M |
| 09/06/2024 | $22.77 | $22.56 (-0.92%) | $22.93 | $22.56 | 2,300 | $463.51 M |
| 09/05/2024 | $22.70 | $22.78 (0.35%) | $22.89 | $22.62 | 4,900 | $482.13 M |
| 09/04/2024 | $22.67 | $22.72 (0.22%) | $22.75 | $22.62 | 3,300 | $489.07 M |
| 09/03/2024 | $22.64 | $22.65 (0.04%) | $22.75 | $22.55 | 2,812 | $485.52 M |
| 08/30/2024 | $22.53 | $22.56 (0.13%) | $23.10 | $22.37 | 6,510 | $522.15 M |
| 08/29/2024 | $23.01 | $23.02 (0.04%) | $23.12 | $22.80 | 4,800 | $522.60 M |
| 08/28/2024 | $23.00 | $22.80 (-0.87%) | $23.16 | $22.80 | 11,300 | $512.85 M |
| 08/27/2024 | $23.22 | $23.00 (-0.95%) | $23.22 | $22.82 | 1,900 | $513.74 M |
| 08/26/2024 | $23.03 | $23.25 (0.96%) | $23.25 | $22.86 | 2,500 | $513.29 M |
| 08/23/2024 | $22.90 | $22.89 (-0.04%) | $23.08 | $22.87 | 2,200 | $516.54 M |
| 08/22/2024 | $22.88 | $22.73 (-0.66%) | $22.94 | $22.73 | 2,300 | $492.02 M |
| 08/21/2024 | $22.98 | $22.70 (-1.22%) | $23.10 | $22.59 | 10,210 | $485.38 M |
| 08/20/2024 | $22.65 | $22.94 (1.28%) | $22.97 | $22.61 | 5,832 | $485.97 M |
| 08/19/2024 | $22.67 | $22.75 (0.35%) | $22.85 | $22.50 | 12,237 | $501.62 M |
| 08/16/2024 | $22.76 | $22.81 (0.22%) | $22.81 | $22.65 | 4,300 | $484.93 M |
| 08/15/2024 | $23.05 | $22.90 (-0.65%) | $23.50 | $22.53 | 11,700 | $486.26 M |
| 08/14/2024 | $22.99 | $23.00 (0.04%) | $23.00 | $22.65 | 15,300 | $469.27 M |
| 08/13/2024 | $22.90 | $22.98 (0.35%) | $22.98 | $22.66 | 7,100 | $479.76 M |
| 08/12/2024 | $23.07 | $22.80 (-1.17%) | $23.15 | $22.80 | 3,300 | $460.86 M |
| 08/09/2024 | $23.02 | $23.03 (0.04%) | $23.23 | $23.02 | 2,100 | $450.07 M |
| 08/08/2024 | $23.10 | $23.02 (-0.35%) | $23.24 | $23.00 | 4,240 | $454.95 M |
| 08/07/2024 | $23.05 | $22.97 (-0.35%) | $23.09 | $22.80 | 7,900 | $425.37 M |
| 08/06/2024 | $22.83 | $23.24 (1.8%) | $23.47 | $22.83 | 2,938 | $444.00 M |
| 08/05/2024 | $22.53 | $22.69 (0.71%) | $22.97 | $22.53 | 1,200 | $425.96 M |
| 08/02/2024 | $23.14 | $22.70 (-1.9%) | $23.14 | $22.41 | 3,900 | $445.62 M |
| 08/01/2024 | $23.24 | $22.27 (-4.17%) | $23.25 | $22.27 | 1,403 | $501.82 M |
| 07/31/2024 | $23.25 | $23.24 (-0.04%) | $23.25 | $22.80 | 3,525 | $524.85 M |
| 07/30/2024 | $23.00 | $23.00 (0%) | $23.21 | $22.89 | 5,000 | $521.48 M |
| 07/29/2024 | $22.65 | $22.94 (1.28%) | $23.00 | $22.17 | 6,900 | $517.96 M |
| 07/26/2024 | $22.67 | $22.97 (1.32%) | $22.97 | $22.63 | 2,200 | $521.77 M |
| 07/25/2024 | $22.27 | $22.63 (1.62%) | $22.93 | $22.17 | 4,800 | $528.08 M |
| 07/24/2024 | $22.75 | $22.22 (-2.33%) | $22.75 | $22.17 | 13,633 | $508.13 M |
| 07/23/2024 | $23.07 | $23.01 (-0.26%) | $23.30 | $22.95 | 7,542 | $514.88 M |
| 07/22/2024 | $23.20 | $23.28 (0.34%) | $23.28 | $23.10 | 2,500 | $502.40 M |
| 07/19/2024 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 506 | $488.61 M |
| 07/18/2024 | $23.25 | $23.20 (-0.22%) | $23.28 | $23.13 | 1,007 | $501.82 M |
| 07/17/2024 | $23.27 | $23.20 (-0.3%) | $23.27 | $23.00 | 2,409 | $516.20 M |
| 07/16/2024 | $23.28 | $23.11 (-0.73%) | $23.37 | $22.95 | 8,109 | $524.85 M |
| 07/15/2024 | $22.66 | $22.94 (1.24%) | $22.98 | $22.66 | 2,300 | $493.75 M |
| 07/12/2024 | $22.25 | $22.66 (1.84%) | $22.91 | $22.25 | 6,300 | $491.55 M |
| 07/11/2024 | $22.23 | $22.25 (0.09%) | $22.35 | $22.20 | 3,003 | $487.44 M |
| 07/10/2024 | $23.11 | $22.37 (-3.2%) | $23.11 | $22.04 | 9,220 | $470.71 M |
| 07/09/2024 | $23.29 | $23.11 (-0.77%) | $23.38 | $23.05 | 1,729 | $458.82 M |
| 07/08/2024 | $23.40 | $23.25 (-0.64%) | $23.45 | $23.25 | 4,400 | $452.22 M |
| 07/05/2024 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 743 | $444.59 M |
| 07/03/2024 | $23.17 | $23.41 (1.04%) | $23.60 | $23.17 | 6,917 | $445.33 M |
| 07/02/2024 | $22.97 | $23.20 (1%) | $23.23 | $22.97 | 2,544 | $441.66 M |
| 07/01/2024 | $22.95 | $22.99 (0.17%) | $23.40 | $22.90 | 1,847 | $418.47 M |