5 DAY PERFORMANCE
-44.64%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
-20.45%
YEAR-TO-DATE PERFORMANCE
-17.21%
1 YEAR PERFORMANCE
+9.39%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $100.28 | $99.52 (-0.76%) | $104.07 | $95.37 | 112.36 K | $1.51 B |
| 06/18/2026 | $97.74 | $100.12 (2.44%) | $100.57 | $95.37 | 169.50 K | $1.51 B |
| 06/17/2026 | $96.31 | $95.77 (-0.56%) | $99.55 | $94.63 | 142.05 K | $1.45 B |
| 06/16/2026 | $96.80 | $96.24 (-0.58%) | $98.57 | $94.64 | 220.83 K | $1.46 B |
| 06/15/2026 | $94.64 | $95.06 (0.44%) | $96.60 | $93.59 | 233.31 K | $1.44 B |
| 06/12/2026 | $90.00 | $92.38 (2.64%) | $95.00 | $88.57 | 145.40 K | $1.40 B |
| 06/11/2026 | $87.83 | $91.18 (3.81%) | $91.44 | $80.45 | 151.46 K | $1.38 B |
| 06/10/2026 | $88.61 | $88.59 (-0.02%) | $90.96 | $87.43 | 106.32 K | $1.34 B |
| 06/09/2026 | $87.33 | $88.78 (1.66%) | $91.30 | $85.30 | 137.82 K | $1.34 B |
| 06/08/2026 | $84.22 | $85.89 (1.98%) | $86.25 | $83.57 | 105.90 K | $1.30 B |
| 06/05/2026 | $81.69 | $84.10 (2.95%) | $84.79 | $81.50 | 101.70 K | $1.27 B |
| 06/04/2026 | $76.93 | $82.22 (6.88%) | $82.56 | $76.58 | 139.70 K | $1.24 B |
| 06/03/2026 | $82.06 | $76.33 (-6.98%) | $82.68 | $76.33 | 171.05 K | $1.15 B |
| 06/02/2026 | $82.48 | $83.18 (0.85%) | $83.57 | $81.36 | 125.14 K | $1.26 B |
| 06/01/2026 | $85.30 | $82.61 (-3.15%) | $85.87 | $81.41 | 122.72 K | $1.25 B |
| 05/29/2026 | $85.61 | $86.22 (0.71%) | $86.54 | $82.33 | 252.50 K | $1.30 B |
| 05/28/2026 | $89.17 | $84.75 (-4.96%) | $89.70 | $83.14 | 258.52 K | $1.28 B |
| 05/27/2026 | $89.54 | $90.00 (0.51%) | $93.21 | $88.99 | 85.91 K | $1.36 B |
| 05/26/2026 | $84.13 | $88.56 (5.27%) | $88.75 | $84.13 | 69.25 K | $1.34 B |
| 05/22/2026 | $81.85 | $83.14 (1.58%) | $84.10 | $78.27 | 128.00 K | $1.26 B |
| 05/21/2026 | $80.43 | $81.61 (1.47%) | $82.76 | $78.98 | 80.54 K | $1.23 B |
| 05/20/2026 | $78.22 | $81.79 (4.56%) | $81.79 | $77.54 | 104.92 K | $1.24 B |
| 05/19/2026 | $78.58 | $78.10 (-0.61%) | $79.37 | $76.32 | 65.64 K | $1.18 B |
| 05/18/2026 | $77.19 | $78.55 (1.76%) | $79.10 | $77.02 | 40.20 K | $1.19 B |
| 05/15/2026 | $79.83 | $77.16 (-3.34%) | $79.83 | $76.52 | 54.45 K | $1.17 B |
| 05/14/2026 | $77.45 | $80.27 (3.64%) | $80.44 | $76.61 | 49.64 K | $1.21 B |
| 05/13/2026 | $75.93 | $76.32 (0.51%) | $77.50 | $72.83 | 49.00 K | $1.15 B |
| 05/12/2026 | $79.93 | $77.60 (-2.92%) | $79.93 | $72.67 | 73.35 K | $1.17 B |
| 05/11/2026 | $84.50 | $80.86 (-4.31%) | $89.00 | $80.18 | 89.60 K | $1.22 B |
| 05/08/2026 | $79.91 | $84.81 (6.13%) | $86.07 | $72.04 | 169.60 K | $1.28 B |
| 05/07/2026 | $78.59 | $78.34 (-0.32%) | $80.75 | $77.81 | 125.93 K | $1.18 B |
| 05/06/2026 | $78.13 | $77.82 (-0.4%) | $79.03 | $76.07 | 30.11 K | $1.18 B |
| 05/05/2026 | $75.79 | $77.59 (2.37%) | $77.88 | $75.79 | 39.93 K | $1.17 B |
| 05/04/2026 | $77.10 | $75.67 (-1.85%) | $77.84 | $75.11 | 37.63 K | $1.14 B |
| 05/01/2026 | $79.38 | $78.03 (-1.7%) | $80.01 | $75.54 | 48.70 K | $1.18 B |
| 04/30/2026 | $77.20 | $79.41 (2.86%) | $79.54 | $75.33 | 54.90 K | $1.20 B |
| 04/29/2026 | $78.63 | $76.68 (-2.48%) | $78.63 | $74.91 | 82.10 K | $1.16 B |
| 04/28/2026 | $79.29 | $79.18 (-0.14%) | $80.29 | $78.62 | 103.01 K | $1.20 B |
| 04/27/2026 | $78.08 | $79.39 (1.68%) | $79.39 | $76.57 | 53.73 K | $1.20 B |
| 04/24/2026 | $76.08 | $78.93 (3.75%) | $79.34 | $74.58 | 60.38 K | $1.19 B |
| 04/23/2026 | $74.78 | $76.22 (1.93%) | $76.22 | $72.66 | 70.60 K | $1.15 B |
| 04/22/2026 | $73.38 | $74.97 (2.17%) | $75.73 | $72.41 | 111.04 K | $1.13 B |
| 04/21/2026 | $73.09 | $71.71 (-1.89%) | $75.25 | $71.04 | 49.14 K | $1.08 B |
| 04/20/2026 | $69.95 | $72.98 (4.33%) | $73.27 | $68.01 | 72.60 K | $1.10 B |
| 04/17/2026 | $68.76 | $70.96 (3.2%) | $72.24 | $68.76 | 53.10 K | $1.07 B |
| 04/16/2026 | $67.72 | $66.96 (-1.12%) | $68.25 | $66.54 | 50.04 K | $1.01 B |
| 04/15/2026 | $68.28 | $68.36 (0.12%) | $69.60 | $67.77 | 33.04 K | $1.03 B |
| 04/14/2026 | $66.72 | $68.18 (2.19%) | $69.14 | $66.72 | 66.17 K | $1.03 B |
| 04/13/2026 | $63.02 | $67.09 (6.46%) | $67.58 | $61.24 | 67.75 K | $1.01 B |
| 04/10/2026 | $63.67 | $63.39 (-0.44%) | $63.90 | $62.40 | 83.80 K | $958.71 M |
| 04/09/2026 | $60.65 | $63.32 (4.4%) | $64.48 | $60.03 | 84.23 K | $957.65 M |
| 04/08/2026 | $58.58 | $60.76 (3.72%) | $61.16 | $58.29 | 89.90 K | $918.93 M |
| 04/07/2026 | $55.21 | $55.97 (1.38%) | $56.74 | $54.40 | 83.50 K | $846.49 M |
| 04/06/2026 | $53.69 | $55.35 (3.09%) | $55.52 | $53.64 | 67.40 K | $837.11 M |
| 04/02/2026 | $53.36 | $53.45 (0.17%) | $54.64 | $51.24 | 50.90 K | $808.38 M |
| 04/01/2026 | $53.09 | $54.08 (1.86%) | $56.32 | $52.00 | 66.20 K | $817.91 M |
| 03/31/2026 | $52.25 | $52.47 (0.42%) | $53.15 | $50.67 | 56.12 K | $793.56 M |
| 03/30/2026 | $52.78 | $51.32 (-2.77%) | $52.81 | $50.75 | 42.74 K | $776.16 M |
| 03/27/2026 | $52.77 | $52.70 (-0.13%) | $53.17 | $50.82 | 62.10 K | $797.03 M |
| 03/26/2026 | $53.29 | $53.14 (-0.28%) | $54.41 | $52.71 | 32.00 K | $803.69 M |
| 03/25/2026 | $56.81 | $54.13 (-4.72%) | $57.31 | $53.85 | 61.04 K | $818.66 M |
| 03/24/2026 | $56.02 | $55.97 (-0.09%) | $57.15 | $55.62 | 46.73 K | $846.49 M |
| 03/23/2026 | $55.14 | $56.31 (2.12%) | $58.08 | $55.14 | 69.20 K | $851.63 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.
