5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+6.62%
3 MONTH PERFORMANCE
+11.79%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+7.31%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $24.50 | $24.60 (0.41%) | $24.67 | $24.41 | 5.53 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 | $24.67 | $24.68 (0.04%) | $24.71 | $24.56 | 8.24 K | $1.08 B |
| 09/17/2025 | $24.37 | $24.70 (1.35%) | $24.70 | $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 |
| 09/05/2025 | $23.64 | $23.71 (0.3%) | $23.72 | $23.64 | 2.92 K | $1.03 B |
| 09/04/2025 | $23.59 | $23.62 (0.13%) | $23.64 | $23.59 | 3.23 K | $1.04 B |
| 09/03/2025 | $23.60 | $23.54 (-0.25%) | $23.64 | $23.53 | 1.90 K | $1.01 B |
| 09/02/2025 | $23.21 | $23.60 (1.68%) | $23.65 | $23.13 | 16.80 K | $1.00 B |
| 08/29/2025 | $23.80 | $23.70 (-0.42%) | $23.88 | $22.78 | 6.61 K | $1.01 B |
| 08/28/2025 | $23.48 | $23.93 (1.92%) | $23.99 | $23.48 | 19.70 K | $1.01 B |
| 08/27/2025 | $23.40 | $23.43 (0.13%) | $23.47 | $23.40 | 3.60 K | $1.00 B |
| 08/26/2025 | $23.19 | $23.35 (0.69%) | $23.42 | $23.19 | 3.92 K | $1.01 B |
| 08/25/2025 | $23.11 | $23.15 (0.17%) | $23.18 | $23.09 | 15.70 K | $988.66 M |
| 08/22/2025 | $23.19 | $23.12 (-0.3%) | $23.19 | $22.95 | 4.21 K | $991.68 M |
| 08/21/2025 | $23.15 | $23.15 (0%) | $23.15 | $23.10 | 5.60 K | $938.75 M |
| 08/20/2025 | $22.98 | $23.15 (0.74%) | $23.31 | $22.98 | 4.90 K | $949.18 M |
| 08/19/2025 | $23.08 | $23.20 (0.52%) | $23.39 | $23.07 | 7.30 K | $955.23 M |
| 08/18/2025 | $23.09 | $22.94 (-0.65%) | $23.10 | $22.92 | 3.70 K | $957.20 M |
| 08/15/2025 | $23.20 | $23.03 (-0.73%) | $23.20 | $23.00 | 1.72 K | $927.86 M |
| 08/14/2025 | $23.20 | $23.19 (-0.04%) | $23.33 | $22.85 | 7.20 K | $939.96 M |
| 08/13/2025 | $23.39 | $23.20 (-0.81%) | $23.39 | $23.20 | 4.20 K | $941.17 M |
| 08/12/2025 | $23.28 | $23.28 (0%) | $23.31 | $23.25 | 4.70 K | $918.78 M |
| 08/11/2025 | $23.20 | $23.23 (0.13%) | $23.25 | $23.20 | 4.70 K | $900.18 M |
| 08/08/2025 | $23.20 | $23.13 (-0.3%) | $23.20 | $23.12 | 2.50 K | $859.35 M |
| 08/07/2025 | $23.04 | $23.02 (-0.09%) | $23.18 | $23.01 | 6.23 K | $750.30 M |
| 08/06/2025 | $23.06 | $23.20 (0.61%) | $23.20 | $23.04 | 11.45 K | $743.57 M |
| 08/05/2025 | $22.50 | $23.05 (2.44%) | $23.25 | $22.47 | 15.02 K | $738.80 M |
| 08/04/2025 | $22.37 | $22.54 (0.76%) | $22.54 | $22.20 | 8.43 K | $729.26 M |
| 08/01/2025 | $22.19 | $22.37 (0.81%) | $22.45 | $22.19 | 7.10 K | $715.70 M |
| 07/31/2025 | $21.89 | $22.10 (0.96%) | $22.19 | $21.89 | 15.00 K | $739.70 M |
| 07/30/2025 | $21.96 | $22.00 (0.18%) | $22.25 | $21.96 | 8.80 K | $738.50 M |
| 07/29/2025 | $22.23 | $21.79 (-1.98%) | $22.56 | $21.78 | 27.80 K | $728.81 M |
| 07/28/2025 | $22.10 | $22.01 (-0.41%) | $22.36 | $22.00 | 9.30 K | $750.13 M |
| 07/25/2025 | $22.01 | $22.00 (-0.05%) | $22.06 | $22.00 | 7.53 K | $748.79 M |
| 07/24/2025 | $22.00 | $22.04 (0.18%) | $22.05 | $22.00 | 13.30 K | $763.39 M |
| 07/23/2025 | $22.10 | $22.00 (-0.45%) | $22.10 | $22.00 | 26.60 K | $788.88 M |
| 07/22/2025 | $22.06 | $22.04 (-0.09%) | $22.07 | $22.00 | 4.24 K | $773.53 M |
| 07/21/2025 | $21.95 | $22.05 (0.46%) | $22.05 | $21.95 | 5.70 K | $769.95 M |
| 07/18/2025 | $22.03 | $22.03 (0%) | $22.05 | $22.00 | 3.00 K | $773.08 M |
| 07/17/2025 | $21.98 | $22.02 (0.18%) | $22.03 | $21.98 | 8.90 K | $795.88 M |
| 07/16/2025 | $22.00 | $21.96 (-0.18%) | $22.04 | $21.86 | 6.95 K | $783.96 M |
| 07/15/2025 | $21.95 | $21.95 (0%) | $22.00 | $21.87 | 15.11 K | $801.99 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 | 12.71 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 | 6.50 K | $767.71 M |
| 06/23/2025 | $22.10 | $22.06 (-0.18%) | $22.10 | $22.01 | 4.50 K | $755.20 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.
