5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
+4.28%
6 MONTH PERFORMANCE
-13.35%
YEAR-TO-DATE PERFORMANCE
-18.09%
1 YEAR PERFORMANCE
-10.96%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.37 | $54.84 (4.72%) | $54.89 | $52.37 | 53.39 K | $829.40 M |
| 02/17/2026 | $52.30 | $52.83 (1.01%) | $53.80 | $51.85 | 53.90 K | $799.00 M |
| 02/13/2026 | $54.60 | $51.87 (-5%) | $55.42 | $51.70 | 48.10 K | $784.48 M |
| 02/12/2026 | $55.83 | $54.92 (-1.63%) | $57.37 | $53.88 | 84.10 K | $830.61 M |
| 02/11/2026 | $56.67 | $55.15 (-2.68%) | $57.31 | $54.20 | 52.42 K | $834.09 M |
| 02/10/2026 | $57.99 | $56.73 (-2.17%) | $57.99 | $55.80 | 64.90 K | $857.98 M |
| 02/09/2026 | $55.53 | $58.01 (4.47%) | $58.15 | $55.53 | 41.54 K | $877.34 M |
| 02/06/2026 | $52.23 | $55.69 (6.62%) | $56.24 | $52.23 | 80.65 K | $842.26 M |
| 02/05/2026 | $54.03 | $51.45 (-4.78%) | $54.03 | $51.04 | 55.43 K | $778.13 M |
| 02/04/2026 | $52.99 | $54.12 (2.13%) | $54.75 | $52.29 | 69.00 K | $818.51 M |
| 02/03/2026 | $52.40 | $52.67 (0.52%) | $53.41 | $50.90 | 82.50 K | $796.58 M |
| 02/02/2026 | $51.94 | $52.56 (1.19%) | $53.38 | $51.45 | 53.12 K | $794.92 M |
| 01/30/2026 | $50.38 | $51.63 (2.48%) | $52.84 | $50.13 | 51.80 K | $780.85 M |
| 01/29/2026 | $50.83 | $50.55 (-0.55%) | $51.57 | $50.13 | 57.70 K | $764.52 M |
| 01/28/2026 | $53.71 | $50.62 (-5.75%) | $54.43 | $50.62 | 57.49 K | $765.58 M |
| 01/27/2026 | $56.76 | $53.33 (-6.04%) | $56.76 | $53.22 | 61.82 K | $806.56 M |
| 01/26/2026 | $57.07 | $56.28 (-1.38%) | $58.30 | $56.28 | 41.30 K | $851.18 M |
| 01/23/2026 | $60.26 | $57.01 (-5.39%) | $60.97 | $55.59 | 163.70 K | $862.22 M |
| 01/22/2026 | $59.96 | $60.70 (1.23%) | $61.54 | $59.96 | 27.30 K | $918.03 M |
| 01/21/2026 | $57.73 | $59.99 (3.91%) | $60.04 | $57.65 | 79.90 K | $907.29 M |
| 01/20/2026 | $59.34 | $57.33 (-3.39%) | $60.37 | $57.07 | 154.90 K | $867.06 M |
| 01/16/2026 | $60.37 | $60.82 (0.75%) | $61.67 | $60.31 | 42.90 K | $919.84 M |
| 01/15/2026 | $60.13 | $60.60 (0.78%) | $61.81 | $59.51 | 55.00 K | $916.51 M |
| 01/14/2026 | $59.48 | $60.56 (1.82%) | $60.70 | $58.86 | 72.40 K | $915.91 M |
| 01/13/2026 | $59.72 | $59.77 (0.08%) | $61.00 | $58.30 | 63.20 K | $903.96 M |
| 01/12/2026 | $62.12 | $59.72 (-3.86%) | $62.63 | $59.22 | 108.60 K | $903.21 M |
| 01/09/2026 | $66.30 | $66.00 (-0.45%) | $67.76 | $64.98 | 52.64 K | $998.18 M |
| 01/08/2026 | $67.95 | $66.30 (-2.43%) | $68.50 | $64.87 | 90.70 K | $1.00 B |
| 01/07/2026 | $67.09 | $68.49 (2.09%) | $69.36 | $66.50 | 70.00 K | $1.04 B |
| 01/06/2026 | $66.12 | $66.72 (0.91%) | $67.25 | $64.94 | 45.30 K | $1.01 B |
| 01/05/2026 | $66.14 | $66.62 (0.73%) | $69.03 | $61.73 | 54.30 K | $1.01 B |
| 01/02/2026 | $67.42 | $66.35 (-1.59%) | $67.72 | $65.40 | 67.75 K | $1.00 B |
| 12/31/2025 | $69.47 | $66.95 (-3.63%) | $69.47 | $66.05 | 112.00 K | $1.01 B |
| 12/30/2025 | $69.73 | $69.50 (-0.33%) | $70.95 | $68.66 | 40.90 K | $1.05 B |
| 12/29/2025 | $70.16 | $69.68 (-0.68%) | $70.16 | $68.69 | 48.43 K | $1.05 B |
| 12/26/2025 | $69.85 | $70.14 (0.42%) | $70.94 | $68.14 | 63.30 K | $1.06 B |
| 12/24/2025 | $69.29 | $69.69 (0.58%) | $70.23 | $65.94 | 51.20 K | $1.05 B |
| 12/23/2025 | $68.67 | $69.68 (1.47%) | $69.97 | $68.67 | 36.80 K | $1.05 B |
| 12/22/2025 | $68.60 | $69.00 (0.58%) | $70.28 | $67.07 | 46.01 K | $1.04 B |
| 12/19/2025 | $67.55 | $69.24 (2.5%) | $69.34 | $67.31 | 97.31 K | $1.05 B |
| 12/18/2025 | $68.06 | $67.68 (-0.56%) | $69.20 | $67.34 | 43.80 K | $1.02 B |
| 12/17/2025 | $67.18 | $66.94 (-0.36%) | $69.06 | $66.55 | 58.30 K | $1.01 B |
| 12/16/2025 | $64.99 | $67.42 (3.74%) | $68.05 | $63.22 | 79.00 K | $1.02 B |
| 12/15/2025 | $66.98 | $64.82 (-3.22%) | $66.98 | $64.05 | 55.15 K | $980.34 M |
| 12/12/2025 | $67.00 | $65.96 (-1.55%) | $67.00 | $65.40 | 51.30 K | $997.58 M |
| 12/11/2025 | $65.00 | $66.77 (2.72%) | $68.99 | $63.81 | 110.30 K | $1.01 B |
| 12/10/2025 | $61.53 | $63.59 (3.35%) | $64.42 | $61.53 | 94.82 K | $961.74 M |
| 12/09/2025 | $58.83 | $61.44 (4.44%) | $62.21 | $58.83 | 73.30 K | $929.22 M |
| 12/08/2025 | $59.73 | $58.46 (-2.13%) | $59.86 | $58.08 | 64.96 K | $884.15 M |
| 12/05/2025 | $59.33 | $59.64 (0.52%) | $60.19 | $59.11 | 64.90 K | $902.00 M |
| 12/04/2025 | $58.67 | $59.58 (1.55%) | $59.96 | $58.01 | 72.70 K | $901.09 M |
| 12/03/2025 | $57.22 | $58.65 (2.5%) | $59.23 | $57.21 | 68.95 K | $887.02 M |
| 12/02/2025 | $57.37 | $56.60 (-1.34%) | $58.20 | $56.43 | 49.90 K | $856.02 M |
| 12/01/2025 | $57.85 | $56.81 (-1.8%) | $58.91 | $56.81 | 74.21 K | $859.19 M |
| 11/28/2025 | $58.74 | $58.95 (0.36%) | $60.00 | $58.45 | 77.20 K | $891.56 M |
| 11/26/2025 | $57.41 | $59.12 (2.98%) | $60.00 | $57.12 | 87.90 K | $894.13 M |
| 11/25/2025 | $55.80 | $58.02 (3.98%) | $58.49 | $55.66 | 57.20 K | $877.49 M |
| 11/24/2025 | $54.25 | $55.38 (2.08%) | $56.03 | $53.54 | 73.50 K | $837.57 M |
| 11/21/2025 | $52.11 | $54.54 (4.66%) | $54.93 | $51.52 | 78.30 K | $824.86 M |
| 11/20/2025 | $54.23 | $52.20 (-3.74%) | $54.79 | $52.08 | 130.22 K | $789.47 M |
| 11/19/2025 | $52.29 | $53.62 (2.54%) | $53.75 | $52.25 | 90.24 K | $810.95 M |
| 11/18/2025 | $50.87 | $52.59 (3.38%) | $52.74 | $50.87 | 131.20 K | $795.37 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.
