5 DAY PERFORMANCE
-47.45%
1 MONTH PERFORMANCE
-43.08%
3 MONTH PERFORMANCE
-29.24%
6 MONTH PERFORMANCE
-0.47%
YEAR-TO-DATE PERFORMANCE
-17.21%
1 YEAR PERFORMANCE
+11.73%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $110.69 | $111.79 (0.99%) | $112.89 | $110.01 | 150.90 K | $1.69 B |
| 08/05/2026 | $110.24 | $111.31 (0.97%) | $114.34 | $109.45 | 96.34 K | $1.68 B |
| 08/04/2026 | $108.96 | $110.32 (1.25%) | $113.37 | $108.63 | 189.40 K | $1.67 B |
| 08/03/2026 | $106.90 | $108.06 (1.09%) | $109.77 | $105.78 | 128.47 K | $1.63 B |
| 07/31/2026 | $106.77 | $105.49 (-1.2%) | $108.00 | $104.10 | 127.05 K | $1.60 B |
| 07/30/2026 | $105.85 | $106.05 (0.19%) | $106.69 | $102.33 | 126.30 K | $1.60 B |
| 07/29/2026 | $104.89 | $104.13 (-0.72%) | $107.36 | $102.61 | 222.75 K | $1.57 B |
| 07/28/2026 | $104.60 | $104.82 (0.21%) | $106.01 | $101.91 | 142.90 K | $1.59 B |
| 07/27/2026 | $100.00 | $104.20 (4.2%) | $105.45 | $100.00 | 193.16 K | $1.58 B |
| 07/24/2026 | $96.50 | $99.48 (3.09%) | $102.13 | $96.15 | 196.49 K | $1.50 B |
| 07/23/2026 | $93.40 | $95.62 (2.38%) | $96.38 | $91.69 | 222.60 K | $1.45 B |
| 07/22/2026 | $94.52 | $95.17 (0.69%) | $96.56 | $93.50 | 114.92 K | $1.44 B |
| 07/21/2026 | $98.88 | $96.37 (-2.54%) | $100.16 | $93.58 | 187.52 K | $1.46 B |
| 07/20/2026 | $100.43 | $97.91 (-2.51%) | $101.00 | $96.41 | 174.80 K | $1.48 B |
| 07/17/2026 | $100.64 | $100.68 (0.04%) | $102.99 | $98.03 | 179.59 K | $1.52 B |
| 07/16/2026 | $99.55 | $103.24 (3.71%) | $104.58 | $98.20 | 201.80 K | $1.56 B |
| 07/15/2026 | $97.98 | $99.47 (1.52%) | $102.41 | $95.51 | 207.28 K | $1.50 B |
| 07/14/2026 | $96.99 | $97.83 (0.87%) | $100.64 | $96.45 | 146.72 K | $1.48 B |
| 07/13/2026 | $103.81 | $96.61 (-6.94%) | $104.53 | $96.36 | 149.52 K | $1.46 B |
| 07/10/2026 | $98.24 | $99.26 (1.04%) | $101.13 | $97.40 | 123.60 K | $1.50 B |
| 07/09/2026 | $95.78 | $98.24 (2.57%) | $99.40 | $92.45 | 196.40 K | $1.49 B |
| 07/08/2026 | $98.41 | $93.45 (-5.04%) | $98.41 | $90.59 | 163.30 K | $1.41 B |
| 07/07/2026 | $95.44 | $97.38 (2.03%) | $98.48 | $92.16 | 144.30 K | $1.47 B |
| 07/06/2026 | $97.15 | $95.83 (-1.36%) | $99.41 | $94.05 | 178.10 K | $1.45 B |
| 07/02/2026 | $103.23 | $96.40 (-6.62%) | $105.56 | $95.77 | 205.16 K | $1.46 B |
| 07/01/2026 | $102.00 | $103.75 (1.72%) | $106.50 | $100.48 | 242.36 K | $1.57 B |
| 06/30/2026 | $107.73 | $102.25 (-5.09%) | $107.73 | $100.27 | 216.60 K | $1.55 B |
| 06/29/2026 | $108.85 | $104.27 (-4.21%) | $110.00 | $97.36 | 305.05 K | $1.58 B |
| 06/26/2026 | $108.20 | $110.41 (2.04%) | $112.61 | $107.13 | 411.91 K | $1.67 B |
| 06/25/2026 | $105.55 | $108.27 (2.58%) | $111.42 | $105.29 | 247.10 K | $1.64 B |
| 06/24/2026 | $101.82 | $104.54 (2.67%) | $105.93 | $98.90 | 220.50 K | $1.58 B |
| 06/23/2026 | $98.01 | $101.36 (3.42%) | $103.42 | $98.01 | 236.83 K | $1.53 B |
| 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 |
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.
