5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
+3.90%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 677 | |
| 12/15/2025 | $24.75 | $24.75 (0%) | $24.80 | $24.75 | 12.60 K | $980.34 M |
| 12/12/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.74 | 61.30 K | $997.58 M |
| 12/11/2025 | $24.91 | $24.78 (-0.52%) | $24.91 | $24.74 | 48.80 K | $1.01 B |
| 12/10/2025 | $24.74 | $24.80 (0.24%) | $24.88 | $24.74 | 54.42 K | $961.74 M |
| 12/09/2025 | $24.99 | $24.75 (-0.96%) | $25.00 | $24.74 | 75.00 K | $929.22 M |
| 12/08/2025 | $25.00 | $24.99 (-0.04%) | $25.01 | $24.91 | 699.70 K | $884.15 M |
| 12/05/2025 | $24.98 | $25.01 (0.12%) | $25.01 | $24.98 | 6.10 K | $902.00 M |
| 12/04/2025 | $25.00 | $25.00 (0%) | $25.02 | $24.96 | 18.10 K | $901.09 M |
| 12/03/2025 | $24.99 | $25.00 (0.04%) | $25.03 | $24.99 | 3.10 K | $887.02 M |
| 12/02/2025 | $25.20 | $25.03 (-0.67%) | $25.20 | $25.00 | 7.62 K | $856.02 M |
| 12/01/2025 | $24.94 | $24.98 (0.16%) | $25.02 | $24.94 | 10.15 K | $859.19 M |
| 11/28/2025 | $24.82 | $24.93 (0.44%) | $24.97 | $24.82 | 4.50 K | $891.56 M |
| 11/26/2025 | $24.82 | $24.84 (0.08%) | $24.84 | $24.81 | 8.10 K | $894.13 M |
| 11/25/2025 | $24.84 | $24.82 (-0.08%) | $24.84 | $24.75 | 3.30 K | $877.49 M |
| 11/24/2025 | $24.80 | $24.84 (0.16%) | $24.84 | $24.70 | 2.00 K | $837.57 M |
| 11/21/2025 | $24.79 | $24.84 (0.2%) | $24.84 | $24.75 | 9.54 K | $824.86 M |
| 11/20/2025 | $24.78 | $24.79 (0.04%) | $24.83 | $24.72 | 8.00 K | $789.47 M |
| 11/19/2025 | $24.74 | $24.80 (0.24%) | $24.80 | $24.74 | 2.90 K | $810.95 M |
| 11/18/2025 | $24.80 | $24.74 (-0.24%) | $24.80 | $24.72 | 2.30 K | $795.37 M |
| 11/17/2025 | $24.74 | $24.70 (-0.16%) | $24.76 | $24.70 | 3.70 K | $774.50 M |
| 11/14/2025 | $24.82 | $24.78 (-0.16%) | $24.82 | $24.75 | 3.01 K | $807.17 M |
| 11/13/2025 | $24.78 | $24.73 (-0.2%) | $24.78 | $24.73 | 2.84 K | $806.56 M |
| 11/12/2025 | $24.90 | $24.75 (-0.6%) | $24.90 | $24.73 | 3.03 K | $793.25 M |
| 11/11/2025 | $24.78 | $24.78 (0%) | $24.88 | $24.72 | 6.61 K | $781.76 M |
| 11/10/2025 | $24.90 | $24.76 (-0.56%) | $24.90 | $24.72 | 7.20 K | $771.32 M |
| 11/07/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 3.10 K | $816.85 M |
| 11/06/2025 | $24.67 | $24.72 (0.2%) | $24.78 | $24.67 | 2.60 K | $849.06 M |
| 11/05/2025 | $24.61 | $24.72 (0.45%) | $24.73 | $24.61 | 2.61 K | $872.65 M |
| 11/04/2025 | $24.68 | $24.78 (0.41%) | $24.81 | $24.68 | 9.41 K | $835.75 M |
| 11/03/2025 | $24.85 | $24.78 (-0.28%) | $24.85 | $24.78 | 1.34 K | $851.78 M |
| 10/31/2025 | $24.90 | $24.67 (-0.92%) | $24.90 | $24.65 | 17.30 K | $833.48 M |
| 10/30/2025 | $24.80 | $24.88 (0.32%) | $24.88 | $24.80 | 8.92 K | $821.23 M |
| 10/29/2025 | $24.84 | $24.82 (-0.08%) | $24.84 | $24.80 | 3.22 K | $851.18 M |
| 10/28/2025 | $24.87 | $24.78 (-0.36%) | $24.87 | $24.65 | 5.13 K | $888.54 M |
| 10/27/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.80 | 1.65 K | $889.59 M |
| 10/24/2025 | $24.75 | $24.82 (0.28%) | $24.85 | $24.75 | 1.42 K | $926.19 M |
| 10/23/2025 | $24.84 | $24.66 (-0.72%) | $24.84 | $24.51 | 4.04 K | $893.07 M |
| 10/22/2025 | $24.85 | $24.82 (-0.12%) | $24.87 | $24.81 | 5.62 K | $882.79 M |
| 10/21/2025 | $24.85 | $24.85 (0%) | $24.86 | $24.77 | 19.34 K | $841.65 M |
| 10/20/2025 | $24.81 | $24.80 (-0.04%) | $24.85 | $24.78 | 11.83 K | $831.37 M |
| 10/17/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.78 | 1.70 K | $812.46 M |
| 10/16/2025 | $24.81 | $24.79 (-0.08%) | $24.83 | $24.78 | 7.30 K | $808.68 M |
| 10/15/2025 | $24.64 | $24.82 (0.73%) | $24.82 | $24.64 | 7.01 K | $876.13 M |
| 10/14/2025 | $24.96 | $24.87 (-0.36%) | $24.96 | $24.87 | 5.30 K | $877.34 M |
| 10/13/2025 | $24.95 | $24.95 (0%) | $25.00 | $24.95 | 1.20 K | $851.03 M |
| 10/10/2025 | $24.99 | $24.96 (-0.12%) | $25.03 | $24.95 | 11.20 K | $828.19 M |
| 10/09/2025 | $24.84 | $24.93 (0.36%) | $25.00 | $24.82 | 6.90 K | $874.32 M |
| 10/08/2025 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.97 | 2.10 K | $837.42 M |
| 10/07/2025 | $24.90 | $24.97 (0.28%) | $25.00 | $24.90 | 3.83 K | $818.81 M |
| 10/06/2025 | $25.01 | $25.02 (0.04%) | $25.02 | $25.00 | 5.30 K | $818.81 M |
| 10/03/2025 | $25.01 | $25.02 (0.04%) | $25.05 | $25.01 | 11.20 K | $857.98 M |
| 10/02/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.00 | 4.80 K | $852.99 M |
| 10/01/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $25.05 | 1.73 K | $878.10 M |
| 09/30/2025 | $25.06 | $25.10 (0.16%) | $25.11 | $25.06 | 1.90 K | $885.96 M |
| 09/29/2025 | $25.05 | $25.08 (0.12%) | $25.10 | $25.01 | 6.43 K | $922.11 M |
| 09/26/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1.50 K | $958.56 M |
| 09/25/2025 | $25.07 | $24.99 (-0.32%) | $25.09 | $24.99 | 3.22 K | $975.95 M |
| 09/24/2025 | $25.05 | $25.08 (0.12%) | $25.09 | $24.99 | 7.40 K | $1.01 B |
| 09/23/2025 | $25.03 | $25.00 (-0.12%) | $25.05 | $25.00 | 1.53 K | $1.03 B |
| 09/22/2025 | $24.99 | $25.03 (0.16%) | $25.06 | $24.99 | 3.96 K | $1.06 B |
| 09/19/2025 | $25.05 | $25.02 (-0.12%) | $25.05 | $24.95 | 5.60 K | $1.06 B |
| 09/18/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $24.97 | 3.05 K | $1.08 B |
| 09/17/2025 | $24.91 | $25.00 (0.36%) | $25.00 | $24.90 | 17.72 K | $1.09 B |
| 09/16/2025 | $24.90 | $24.93 (0.12%) | $24.93 | $24.90 | 48.60 K | $1.10 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.
