5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-0.16%
Atlanticus Holdings Corporation 9.25% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $24.97 | $24.97 (0%) | $25.00 | $24.96 | 9.70 K | $773.08 M |
| 07/17/2025 | $24.98 | $24.97 (-0.04%) | $25.03 | $24.95 | 33.50 K | $795.88 M |
| 07/16/2025 | $25.00 | $24.96 (-0.16%) | $25.02 | $24.96 | 25.00 K | $783.96 M |
| 07/15/2025 | $24.99 | $24.99 (0%) | $25.04 | $24.99 | 20.00 K | $801.99 M |
| 07/14/2025 | $24.93 | $24.98 (0.2%) | $25.07 | $24.92 | 12.50 K | $825.69 M |
| 07/11/2025 | $24.90 | $24.90 (0%) | $24.94 | $24.90 | 17.90 K | $829.72 M |
| 07/10/2025 | $24.91 | $24.88 (-0.12%) | $24.95 | $24.88 | 27.10 K | $879.94 M |
| 07/09/2025 | $24.93 | $24.92 (-0.04%) | $24.99 | $24.90 | 17.30 K | $849.24 M |
| 07/08/2025 | $24.99 | $24.90 (-0.36%) | $24.99 | $24.90 | 23.00 K | $849.24 M |
| 07/07/2025 | $24.91 | $24.90 (-0.04%) | $24.96 | $24.85 | 33.40 K | $857.59 M |
| 07/03/2025 | $24.85 | $24.89 (0.16%) | $24.91 | $24.85 | 15.30 K | $859.08 M |
| 07/02/2025 | $24.91 | $24.90 (-0.04%) | $24.92 | $24.80 | 40.60 K | $848.20 M |
| 07/01/2025 | $24.57 | $24.88 (1.26%) | $24.96 | $24.55 | 71.40 K | $825.99 M |
| 06/30/2025 | $25.10 | $25.00 (-0.4%) | $25.16 | $25.00 | 114.10 K | $816.00 M |
| 06/27/2025 | $25.04 | $25.05 (0.04%) | $25.10 | $25.04 | 14.50 K | $798.27 M |
| 06/26/2025 | $25.10 | $25.04 (-0.24%) | $25.15 | $25.04 | 34.40 K | $776.21 M |
| 06/25/2025 | $25.05 | $25.06 (0.04%) | $25.13 | $25.05 | 12.40 K | $751.92 M |
| 06/24/2025 | $25.04 | $25.05 (0.04%) | $25.10 | $25.04 | 17.60 K | $767.71 M |
| 06/23/2025 | $25.08 | $25.05 (-0.12%) | $25.15 | $25.05 | 17.40 K | $755.20 M |
| 06/20/2025 | $25.10 | $25.04 (-0.24%) | $25.11 | $25.03 | 36.70 K | $759.52 M |
| 06/18/2025 | $25.08 | $25.02 (-0.24%) | $25.10 | $25.01 | 19.50 K | $751.17 M |
| 06/17/2025 | $25.04 | $25.03 (-0.04%) | $25.11 | $25.03 | 21.50 K | $741.04 M |
| 06/16/2025 | $25.03 | $25.04 (0.04%) | $25.10 | $25.01 | 21.20 K | $767.42 M |
| 06/13/2025 | $25.06 | $25.03 (-0.12%) | $25.06 | $25.02 | 23.10 K | $759.22 M |
| 06/12/2025 | $25.05 | $25.06 (0.04%) | $25.10 | $25.05 | 9.80 K | $803.19 M |
| 06/11/2025 | $25.06 | $25.05 (-0.04%) | $25.15 | $25.04 | 10.10 K | $799.76 M |
| 06/10/2025 | $25.05 | $25.04 (-0.04%) | $25.09 | $25.03 | 11.50 K | $782.62 M |
| 06/09/2025 | $25.05 | $25.04 (-0.04%) | $25.09 | $25.03 | 13.30 K | $773.68 M |
| 06/06/2025 | $25.02 | $25.04 (0.08%) | $25.09 | $25.01 | 8.80 K | $769.21 M |
| 06/05/2025 | $25.03 | $25.01 (-0.08%) | $25.08 | $25.01 | 16.30 K | $733.73 M |
| 06/04/2025 | $25.04 | $25.07 (0.12%) | $25.09 | $24.99 | 30.40 K | $728.81 M |
| 06/03/2025 | $25.03 | $25.00 (-0.12%) | $25.15 | $25.00 | 13.10 K | $747.45 M |
| 06/02/2025 | $25.02 | $25.03 (0.04%) | $25.09 | $24.94 | 10.80 K | $725.69 M |
| 05/30/2025 | $25.12 | $24.86 (-1.04%) | $25.20 | $24.86 | 44.60 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 |
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.
