5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+1.00%
Atlanticus Holdings Corporation 9.25% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.38 | $25.32 (-0.22%) | $25.38 | $25.32 | 17.15 K | $885.21 M |
| 12/03/2025 | $25.35 | $25.34 (-0.04%) | $25.45 | $25.34 | 24.75 K | $887.02 M |
| 12/02/2025 | $25.49 | $25.33 (-0.63%) | $25.49 | $25.33 | 21.00 K | $856.02 M |
| 12/01/2025 | $25.37 | $25.31 (-0.24%) | $25.50 | $25.31 | 26.20 K | $859.19 M |
| 11/28/2025 | $25.50 | $25.35 (-0.59%) | $25.51 | $25.35 | 14.02 K | $891.56 M |
| 11/26/2025 | $25.45 | $25.46 (0.04%) | $25.50 | $25.38 | 7.44 K | $894.13 M |
| 11/25/2025 | $25.40 | $25.41 (0.04%) | $25.44 | $25.38 | 14.93 K | $877.49 M |
| 11/24/2025 | $25.45 | $25.39 (-0.24%) | $25.48 | $25.39 | 30.70 K | $837.57 M |
| 11/21/2025 | $25.59 | $25.51 (-0.31%) | $25.59 | $25.40 | 8.40 K | $824.86 M |
| 11/20/2025 | $25.50 | $25.55 (0.2%) | $25.56 | $25.50 | 6.63 K | $789.47 M |
| 11/19/2025 | $25.50 | $25.61 (0.43%) | $25.61 | $25.50 | 16.11 K | $810.95 M |
| 11/18/2025 | $25.56 | $25.56 (0%) | $25.57 | $25.50 | 15.82 K | $795.37 M |
| 11/17/2025 | $25.56 | $25.58 (0.08%) | $25.58 | $25.54 | 6.62 K | $774.50 M |
| 11/14/2025 | $25.61 | $25.57 (-0.16%) | $25.61 | $25.55 | 4.30 K | $807.17 M |
| 11/13/2025 | $25.65 | $25.61 (-0.16%) | $25.65 | $25.60 | 6.20 K | $806.56 M |
| 11/12/2025 | $25.55 | $25.67 (0.47%) | $25.67 | $25.55 | 8.32 K | $793.25 M |
| 11/11/2025 | $25.57 | $25.57 (0%) | $25.63 | $25.53 | 9.02 K | $781.76 M |
| 11/10/2025 | $25.60 | $25.59 (-0.04%) | $25.63 | $25.49 | 14.40 K | $771.32 M |
| 11/07/2025 | $25.62 | $25.60 (-0.08%) | $25.63 | $25.57 | 17.92 K | $816.85 M |
| 11/06/2025 | $25.55 | $25.62 (0.27%) | $25.62 | $25.53 | 7.60 K | $849.06 M |
| 11/05/2025 | $25.45 | $25.55 (0.39%) | $25.55 | $25.40 | 13.50 K | $872.65 M |
| 11/04/2025 | $25.60 | $25.46 (-0.55%) | $25.60 | $25.46 | 4.54 K | $835.75 M |
| 11/03/2025 | $25.55 | $25.57 (0.08%) | $25.62 | $25.55 | 9.02 K | $851.78 M |
| 10/31/2025 | $25.54 | $25.55 (0.04%) | $25.55 | $25.39 | 15.60 K | $833.48 M |
| 10/30/2025 | $25.52 | $25.45 (-0.27%) | $25.52 | $25.45 | 10.80 K | $821.23 M |
| 10/29/2025 | $25.40 | $25.48 (0.31%) | $25.53 | $25.40 | 13.20 K | $851.18 M |
| 10/28/2025 | $25.47 | $25.50 (0.12%) | $25.55 | $25.37 | 2.91 K | $888.54 M |
| 10/27/2025 | $25.41 | $25.42 (0.04%) | $25.42 | $25.33 | 11.60 K | $889.59 M |
| 10/24/2025 | $25.53 | $25.42 (-0.43%) | $25.53 | $25.36 | 9.30 K | $926.19 M |
| 10/23/2025 | $25.60 | $25.40 (-0.78%) | $25.60 | $25.40 | 8.94 K | $893.07 M |
| 10/22/2025 | $25.40 | $25.40 (0%) | $25.45 | $25.32 | 20.91 K | $882.79 M |
| 10/21/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.35 | 8.10 K | $841.65 M |
| 10/20/2025 | $25.42 | $25.42 (0%) | $25.45 | $25.30 | 22.50 K | $831.37 M |
| 10/17/2025 | $25.47 | $25.28 (-0.75%) | $25.47 | $25.28 | 9.10 K | $812.46 M |
| 10/16/2025 | $25.46 | $25.45 (-0.04%) | $25.51 | $25.43 | 7.00 K | $808.68 M |
| 10/15/2025 | $25.58 | $25.46 (-0.47%) | $25.58 | $25.40 | 17.40 K | $876.13 M |
| 10/14/2025 | $25.41 | $25.46 (0.2%) | $25.63 | $25.41 | 12.00 K | $877.34 M |
| 10/13/2025 | $25.59 | $25.52 (-0.27%) | $25.59 | $25.40 | 10.40 K | $851.03 M |
| 10/10/2025 | $25.42 | $25.45 (0.12%) | $25.67 | $25.35 | 27.80 K | $828.19 M |
| 10/09/2025 | $25.40 | $25.42 (0.08%) | $25.49 | $25.26 | 27.50 K | $874.32 M |
| 10/08/2025 | $25.35 | $25.49 (0.55%) | $25.49 | $25.32 | 21.01 K | $837.42 M |
| 10/07/2025 | $25.45 | $25.39 (-0.24%) | $25.46 | $25.26 | 20.20 K | $818.81 M |
| 10/06/2025 | $25.35 | $25.30 (-0.2%) | $25.43 | $25.30 | 30.53 K | $818.81 M |
| 10/03/2025 | $25.31 | $25.34 (0.12%) | $25.35 | $25.27 | 28.40 K | $857.98 M |
| 10/02/2025 | $25.27 | $25.24 (-0.12%) | $25.46 | $25.21 | 36.54 K | $852.99 M |
| 10/01/2025 | $25.26 | $25.27 (0.04%) | $25.49 | $25.23 | 24.60 K | $878.10 M |
| 09/30/2025 | $25.65 | $25.77 (0.47%) | $25.83 | $25.65 | 189.70 K | $885.96 M |
| 09/29/2025 | $25.72 | $25.71 (-0.04%) | $25.75 | $25.70 | 29.20 K | $922.11 M |
| 09/26/2025 | $25.69 | $25.70 (0.04%) | $25.72 | $25.68 | 18.40 K | $958.56 M |
| 09/25/2025 | $25.66 | $25.69 (0.12%) | $25.70 | $25.65 | 23.60 K | $975.95 M |
| 09/24/2025 | $25.69 | $25.65 (-0.16%) | $25.75 | $25.64 | 28.00 K | $1.01 B |
| 09/23/2025 | $25.72 | $25.64 (-0.31%) | $25.75 | $25.63 | 19.10 K | $1.03 B |
| 09/22/2025 | $25.70 | $25.68 (-0.08%) | $25.75 | $25.67 | 21.90 K | $1.06 B |
| 09/19/2025 | $25.82 | $25.80 (-0.08%) | $25.82 | $25.75 | 27.90 K | $1.06 B |
| 09/18/2025 | $25.78 | $25.82 (0.16%) | $25.85 | $25.78 | 15.80 K | $1.08 B |
| 09/17/2025 | $25.86 | $25.81 (-0.19%) | $25.86 | $25.78 | 16.40 K | $1.09 B |
| 09/16/2025 | $25.81 | $25.83 (0.08%) | $25.86 | $25.75 | 25.20 K | $1.10 B |
| 09/15/2025 | $25.78 | $25.78 (0%) | $25.78 | $25.73 | 13.30 K | $1.15 B |
| 09/12/2025 | $25.70 | $25.71 (0.04%) | $25.77 | $25.69 | 18.00 K | $1.09 B |
| 09/11/2025 | $25.63 | $25.70 (0.27%) | $25.72 | $25.60 | 19.20 K | $1.03 B |
| 09/10/2025 | $25.58 | $25.60 (0.08%) | $25.67 | $25.58 | 22.30 K | $1.02 B |
| 09/09/2025 | $25.50 | $25.58 (0.31%) | $25.58 | $25.50 | 8.50 K | $1.03 B |
| 09/08/2025 | $25.51 | $25.56 (0.2%) | $25.59 | $25.51 | 18.80 K | $1.03 B |
| 09/05/2025 | $25.56 | $25.53 (-0.12%) | $25.64 | $25.53 | 17.30 K | $1.03 B |
| 09/04/2025 | $25.56 | $25.59 (0.12%) | $25.74 | $25.56 | 19.20 K | $1.04 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.
