5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
+0.32%
Atlanticus Holdings Corporation 9.25% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.12 | $24.86 (-1.04%) | $25.20 | $24.86 | 44.86 K | $731.05 M |
| 05/29/2025 | $25.14 | $25.12 (-0.08%) | $25.20 | $25.10 | 11.80 K | $735.52 M |
| 05/28/2025 | $25.10 | $25.08 (-0.08%) | $25.13 | $25.08 | 10.10 K | $735.52 M |
| 05/27/2025 | $25.15 | $25.06 (-0.36%) | $25.18 | $25.06 | 10.40 K | $728.67 M |
| 05/23/2025 | $25.22 | $25.15 (-0.28%) | $25.24 | $25.15 | 6.40 K | $706.76 M |
| 05/22/2025 | $25.16 | $25.16 (0%) | $25.21 | $25.14 | 4.20 K | $721.36 M |
| 05/21/2025 | $25.15 | $25.18 (0.12%) | $25.20 | $25.15 | 9.40 K | $740.29 M |
| 05/20/2025 | $25.19 | $25.20 (0.04%) | $25.23 | $25.19 | 9.20 K | $756.24 M |
| 05/19/2025 | $25.22 | $25.21 (-0.04%) | $25.27 | $25.18 | 7.30 K | $751.47 M |
| 05/16/2025 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.15 | 26.80 K | $782.02 M |
| 05/15/2025 | $25.20 | $25.17 (-0.12%) | $25.29 | $25.17 | 7.90 K | $786.94 M |
| 05/14/2025 | $25.21 | $25.18 (-0.12%) | $25.33 | $25.15 | 9.60 K | $855.80 M |
| 05/13/2025 | $25.17 | $25.14 (-0.12%) | $25.20 | $25.11 | 14.30 K | $860.27 M |
| 05/12/2025 | $25.34 | $25.17 (-0.67%) | $25.34 | $25.05 | 19.80 K | $855.50 M |
| 05/09/2025 | $25.50 | $25.33 (-0.67%) | $25.50 | $25.33 | 3.00 K | $817.79 M |
| 05/08/2025 | $25.36 | $25.43 (0.28%) | $25.43 | $25.33 | 11.70 K | $831.36 M |
| 05/07/2025 | $25.41 | $25.38 (-0.12%) | $25.41 | $25.30 | 7.50 K | $802.14 M |
| 05/06/2025 | $25.38 | $25.35 (-0.12%) | $25.40 | $25.22 | 15.40 K | $811.38 M |
| 05/05/2025 | $25.40 | $25.40 (0%) | $25.45 | $25.23 | 24.10 K | $826.59 M |
| 05/02/2025 | $25.28 | $25.43 (0.59%) | $25.50 | $25.25 | 41.00 K | $824.95 M |
| 05/01/2025 | $25.18 | $25.29 (0.44%) | $25.37 | $25.12 | 34.20 K | $801.85 M |
| 04/30/2025 | $25.13 | $25.18 (0.2%) | $25.18 | $25.04 | 16.50 K | $817.05 M |
| 04/29/2025 | $25.13 | $25.19 (0.24%) | $25.19 | $25.10 | 16.70 K | $806.17 M |
| 04/28/2025 | $25.12 | $25.16 (0.16%) | $25.16 | $24.85 | 23.20 K | $829.27 M |
| 04/25/2025 | $25.13 | $25.19 (0.24%) | $25.20 | $25.10 | 8.10 K | $823.46 M |
| 04/24/2025 | $25.05 | $25.14 (0.36%) | $25.14 | $24.90 | 12.00 K | $834.63 M |
| 04/23/2025 | $24.95 | $25.04 (0.36%) | $25.07 | $24.92 | 23.10 K | $810.49 M |
| 04/22/2025 | $24.60 | $24.92 (1.3%) | $24.92 | $24.60 | 20.20 K | $789.48 M |
| 04/21/2025 | $24.84 | $24.58 (-1.05%) | $24.88 | $24.52 | 23.90 K | $747.15 M |
| 04/17/2025 | $24.67 | $24.84 (0.69%) | $24.88 | $24.64 | 25.00 K | $779.49 M |
| 04/16/2025 | $24.45 | $24.62 (0.7%) | $24.66 | $24.45 | 25.50 K | $774.27 M |
| 04/15/2025 | $24.65 | $24.45 (-0.81%) | $24.82 | $24.45 | 26.20 K | $801.55 M |
| 04/14/2025 | $24.25 | $24.46 (0.87%) | $24.62 | $24.20 | 22.00 K | $789.48 M |
| 04/11/2025 | $24.22 | $24.15 (-0.29%) | $24.25 | $23.99 | 17.80 K | $766.52 M |
| 04/10/2025 | $24.31 | $24.24 (-0.29%) | $24.47 | $24.12 | 19.20 K | $748.79 M |
| 04/09/2025 | $23.98 | $24.30 (1.33%) | $24.50 | $23.80 | 55.00 K | $784.85 M |
| 04/08/2025 | $24.35 | $23.97 (-1.56%) | $24.42 | $23.90 | 39.90 K | $693.34 M |
| 04/07/2025 | $24.00 | $23.82 (-0.75%) | $24.30 | $23.40 | 60.70 K | $679.78 M |
| 04/04/2025 | $24.44 | $24.00 (-1.8%) | $24.55 | $24.00 | 78.60 K | $671.43 M |
| 04/03/2025 | $24.76 | $24.46 (-1.21%) | $24.80 | $24.46 | 91.40 K | $700.05 M |
| 04/02/2025 | $24.82 | $24.79 (-0.12%) | $24.82 | $24.76 | 35.80 K | $788.13 M |
| 04/01/2025 | $24.80 | $24.80 (0%) | $24.84 | $24.75 | 73.20 K | $760.41 M |
| 03/31/2025 | $25.22 | $25.26 (0.16%) | $25.26 | $25.20 | 40.50 K | $762.35 M |
| 03/28/2025 | $25.20 | $25.20 (0%) | $25.23 | $25.16 | 16.00 K | $771.74 M |
| 03/27/2025 | $25.13 | $25.19 (0.24%) | $25.21 | $25.10 | 27.00 K | $789.92 M |
| 03/26/2025 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.18 | 6.20 K | $775.32 M |
| 03/25/2025 | $25.20 | $25.21 (0.04%) | $25.25 | $25.15 | 17.30 K | $773.53 M |
| 03/24/2025 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.19 | 18.80 K | $786.79 M |
| 03/21/2025 | $25.21 | $25.19 (-0.08%) | $25.22 | $25.19 | 7.60 K | $752.81 M |
| 03/20/2025 | $25.21 | $25.22 (0.04%) | $25.24 | $25.21 | 10.50 K | $764.29 M |
| 03/19/2025 | $25.20 | $25.19 (-0.04%) | $25.21 | $25.18 | 11.70 K | $767.57 M |
| 03/18/2025 | $25.20 | $25.20 (0%) | $25.23 | $25.14 | 9.00 K | $723.60 M |
| 03/17/2025 | $25.07 | $25.20 (0.52%) | $25.37 | $25.06 | 26.70 K | $709.14 M |
| 03/14/2025 | $25.10 | $25.06 (-0.16%) | $25.14 | $25.05 | 44.40 K | $724.94 M |
| 03/13/2025 | $25.06 | $25.05 (-0.04%) | $25.08 | $25.04 | 17.20 K | $651.46 M |
| 03/12/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.05 | 29.30 K | $690.06 M |
| 03/11/2025 | $25.05 | $25.07 (0.08%) | $25.11 | $25.01 | 21.00 K | $666.37 M |
| 03/10/2025 | $25.17 | $25.05 (-0.48%) | $25.17 | $25.00 | 31.40 K | $637.75 M |
| 03/07/2025 | $25.12 | $25.14 (0.08%) | $25.24 | $25.12 | 8.00 K | $686.49 M |
| 03/06/2025 | $25.16 | $25.13 (-0.12%) | $25.16 | $25.10 | 4.50 K | $680.82 M |
| 03/05/2025 | $25.20 | $25.17 (-0.12%) | $25.24 | $25.15 | 3.40 K | $736.57 M |
| 03/04/2025 | $25.14 | $25.21 (0.28%) | $25.24 | $25.12 | 3.60 K | $723.60 M |
| 03/03/2025 | $25.32 | $25.18 (-0.55%) | $25.32 | $25.16 | 13.10 K | $734.48 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.
