-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+2.65% -
3 MONTH PERFORMANCE
+1.04% -
6 MONTH PERFORMANCE
+2.24% -
YEAR-TO-DATE PERFORMANCE
+2.11% -
1 YEAR PERFORMANCE
+9.87%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $23.12 | $23.26 (0.6%) | $23.38 | $23.00 | 2,157 | $639.14 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 | 19,449 | $616.98 M |
| 11/05/2024 | $22.93 | $22.93 (0%) | $22.94 | $22.88 | 1,806 | $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 | 6,690 | $550.66 M |
| 10/31/2024 | $22.85 | $22.90 (0.22%) | $22.90 | $22.85 | 3,433 | $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 | 3,677 | $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 |
| 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 |