5 DAY PERFORMANCE
+19.26%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
+74.94%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
+82.61%
Atlanticus Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.71 | $46.30 (3.56%) | $47.11 | $42.23 | 106,613 | $682.46 M |
| 03/11/2025 | $43.21 | $44.71 (3.47%) | $44.87 | $43.06 | 55,665 | $659.03 M |
| 03/10/2025 | $44.82 | $42.79 (-4.53%) | $45.71 | $42.20 | 58,200 | $630.72 M |
| 03/07/2025 | $45.54 | $46.06 (1.14%) | $46.61 | $43.67 | 56,300 | $678.92 M |
| 03/06/2025 | $48.41 | $45.68 (-5.64%) | $48.54 | $45.40 | 45,117 | $673.32 M |
| 03/05/2025 | $48.54 | $49.42 (1.81%) | $50.19 | $47.60 | 60,000 | $728.45 M |
| 03/04/2025 | $48.00 | $48.55 (1.15%) | $49.69 | $45.49 | 84,900 | $715.63 M |
| 03/03/2025 | $55.19 | $49.28 (-10.71%) | $56.84 | $48.00 | 138,800 | $726.39 M |
| 02/28/2025 | $54.50 | $54.93 (0.79%) | $55.20 | $54.05 | 90,803 | $809.67 M |
| 02/27/2025 | $56.03 | $54.70 (-2.37%) | $56.32 | $54.65 | 29,300 | $806.28 M |
| 02/26/2025 | $56.20 | $55.97 (-0.41%) | $57.44 | $55.53 | 44,000 | $825.00 M |
| 02/25/2025 | $56.25 | $55.53 (-1.28%) | $56.59 | $54.50 | 45,800 | $818.51 M |
| 02/24/2025 | $57.69 | $56.02 (-2.89%) | $58.30 | $56.02 | 50,045 | $825.73 M |
| 02/21/2025 | $61.55 | $57.27 (-6.95%) | $61.55 | $56.58 | 56,100 | $844.16 M |
| 02/20/2025 | $61.65 | $60.62 (-1.67%) | $63.00 | $59.01 | 57,027 | $893.54 M |
| 02/19/2025 | $61.31 | $61.45 (0.23%) | $61.80 | $60.71 | 49,400 | $905.77 M |
| 02/18/2025 | $59.98 | $61.59 (2.68%) | $62.45 | $59.98 | 67,700 | $907.84 M |
| 02/14/2025 | $59.70 | $59.82 (0.2%) | $60.09 | $59.38 | 27,494 | $881.75 M |
| 02/13/2025 | $58.97 | $59.47 (0.85%) | $59.78 | $57.40 | 67,511 | $876.59 M |
| 02/12/2025 | $57.87 | $58.37 (0.86%) | $59.00 | $57.50 | 52,624 | $860.37 M |
| 02/11/2025 | $57.23 | $58.89 (2.9%) | $59.15 | $57.23 | 40,500 | $868.04 M |
| 02/10/2025 | $57.84 | $57.86 (0.03%) | $58.10 | $56.94 | 43,430 | $852.86 M |
| 02/07/2025 | $58.97 | $57.52 (-2.46%) | $59.81 | $57.49 | 37,100 | $847.84 M |
| 02/06/2025 | $59.11 | $58.76 (-0.59%) | $60.50 | $57.79 | 51,201 | $866.12 M |
| 02/05/2025 | $57.67 | $58.57 (1.56%) | $58.60 | $55.89 | 79,200 | $863.32 M |
| 02/04/2025 | $56.07 | $56.17 (0.18%) | $56.69 | $55.75 | 110,500 | $827.95 M |
| 02/03/2025 | $58.08 | $56.00 (-3.58%) | $58.08 | $55.30 | 76,128 | $825.44 M |
| 01/31/2025 | $60.02 | $59.47 (-0.92%) | $60.48 | $58.80 | 43,100 | $876.59 M |
| 01/30/2025 | $61.17 | $59.98 (-1.95%) | $62.91 | $59.75 | 44,100 | $884.11 M |
| 01/29/2025 | $58.26 | $60.99 (4.69%) | $61.00 | $57.95 | 176,600 | $898.99 M |
| 01/28/2025 | $57.16 | $58.08 (1.61%) | $58.48 | $57.00 | 81,800 | $856.10 M |
| 01/27/2025 | $56.00 | $57.36 (2.43%) | $57.50 | $55.91 | 52,909 | $845.49 M |
| 01/24/2025 | $58.43 | $57.10 (-2.28%) | $58.51 | $56.56 | 43,221 | $841.65 M |
| 01/23/2025 | $58.48 | $58.31 (-0.29%) | $59.25 | $57.09 | 47,400 | $859.49 M |
| 01/22/2025 | $58.70 | $58.97 (0.46%) | $59.26 | $57.89 | 106,639 | $869.22 M |
| 01/21/2025 | $59.07 | $58.91 (-0.27%) | $59.96 | $58.10 | 70,044 | $868.33 M |
| 01/17/2025 | $59.99 | $58.61 (-2.3%) | $60.89 | $58.43 | 70,625 | $863.91 M |
| 01/16/2025 | $59.54 | $59.61 (0.12%) | $60.26 | $59.18 | 47,230 | $878.65 M |
| 01/15/2025 | $58.49 | $59.05 (0.96%) | $59.41 | $58.34 | 45,700 | $870.40 M |
| 01/14/2025 | $54.84 | $56.72 (3.43%) | $56.76 | $54.84 | 42,439 | $836.05 M |
| 01/13/2025 | $52.69 | $54.75 (3.91%) | $54.76 | $52.69 | 52,600 | $807.02 M |
| 01/10/2025 | $55.05 | $53.49 (-2.83%) | $55.05 | $52.45 | 49,500 | $788.44 M |
| 01/08/2025 | $55.74 | $55.98 (0.43%) | $56.84 | $55.51 | 39,534 | $825.15 M |
| 01/07/2025 | $55.00 | $56.08 (1.96%) | $56.41 | $54.46 | 78,530 | $826.62 M |
| 01/06/2025 | $55.85 | $54.93 (-1.65%) | $56.01 | $54.54 | 54,010 | $809.67 M |
| 01/03/2025 | $55.03 | $55.73 (1.27%) | $60.53 | $54.60 | 69,915 | $821.46 M |
| 01/02/2025 | $55.79 | $54.84 (-1.7%) | $57.94 | $54.65 | 41,900 | $808.34 M |
| 12/31/2024 | $56.95 | $55.78 (-2.05%) | $56.95 | $55.39 | 34,900 | $822.20 M |
| 12/30/2024 | $57.35 | $56.62 (-1.27%) | $57.69 | $55.40 | 54,100 | $834.58 M |
| 12/27/2024 | $59.50 | $57.00 (-4.2%) | $59.95 | $56.78 | 29,300 | $840.18 M |
| 12/26/2024 | $57.15 | $59.35 (3.85%) | $59.48 | $57.15 | 44,400 | $874.82 M |
| 12/24/2024 | $56.14 | $57.54 (2.49%) | $57.54 | $55.13 | 24,500 | $848.14 M |
| 12/23/2024 | $57.43 | $56.31 (-1.95%) | $58.28 | $55.35 | 52,300 | $830.01 M |
| 12/20/2024 | $56.43 | $57.50 (1.9%) | $59.25 | $56.42 | 103,408 | $847.55 M |
| 12/19/2024 | $56.85 | $57.55 (1.23%) | $58.14 | $55.23 | 48,220 | $848.29 M |
| 12/18/2024 | $59.39 | $56.64 (-4.63%) | $59.50 | $55.00 | 71,000 | $834.87 M |
| 12/17/2024 | $59.95 | $58.68 (-2.12%) | $60.26 | $58.51 | 49,125 | $864.94 M |
| 12/16/2024 | $59.99 | $59.80 (-0.32%) | $61.00 | $58.50 | 48,500 | $881.45 M |
| 12/13/2024 | $60.50 | $60.39 (-0.18%) | $60.99 | $59.68 | 44,405 | $890.15 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.
