5 DAY PERFORMANCE
-28.96%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
-17.21%
1 YEAR PERFORMANCE
+1.82%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.30 | $77.39 (-1.16%) | $79.03 | $76.80 | 14.93 K | $1.16 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 |
| 03/20/2026 | $53.84 | $54.67 (1.54%) | $55.31 | $53.36 | 102.53 K | $826.83 M |
| 03/19/2026 | $52.70 | $53.84 (2.16%) | $54.66 | $52.70 | 44.00 K | $814.28 M |
| 03/18/2026 | $53.26 | $53.02 (-0.45%) | $54.16 | $52.50 | 61.40 K | $801.87 M |
| 03/17/2026 | $50.34 | $53.86 (6.99%) | $54.34 | $50.15 | 94.70 K | $814.58 M |
| 03/16/2026 | $48.96 | $48.93 (-0.06%) | $50.74 | $47.50 | 96.80 K | $740.02 M |
| 03/13/2026 | $54.50 | $47.96 (-12%) | $56.00 | $47.63 | 127.60 K | $725.35 M |
| 03/12/2026 | $53.86 | $52.75 (-2.06%) | $54.96 | $51.65 | 79.60 K | $797.79 M |
| 03/11/2026 | $55.92 | $55.13 (-1.41%) | $56.78 | $54.21 | 42.36 K | $833.79 M |
| 03/10/2026 | $55.71 | $56.47 (1.36%) | $58.32 | $54.71 | 98.54 K | $854.05 M |
| 03/09/2026 | $53.52 | $55.43 (3.57%) | $55.77 | $50.69 | 91.53 K | $838.32 M |
| 03/06/2026 | $56.26 | $54.81 (-2.58%) | $56.29 | $53.76 | 87.75 K | $828.95 M |
| 03/05/2026 | $56.35 | $58.57 (3.94%) | $59.08 | $53.99 | 134.80 K | $885.81 M |
| 03/04/2026 | $54.18 | $57.23 (5.63%) | $57.46 | $54.07 | 46.14 K | $865.55 M |
| 03/03/2026 | $52.01 | $53.98 (3.79%) | $54.60 | $51.53 | 36.32 K | $816.39 M |
| 03/02/2026 | $51.00 | $53.03 (3.98%) | $53.73 | $51.00 | 46.84 K | $802.03 M |
| 02/27/2026 | $52.77 | $52.31 (-0.87%) | $53.42 | $51.00 | 76.34 K | $791.14 M |
| 02/26/2026 | $54.20 | $53.91 (-0.54%) | $55.51 | $53.27 | 58.20 K | $815.33 M |
| 02/25/2026 | $53.14 | $54.48 (2.52%) | $54.62 | $52.75 | 33.00 K | $823.96 M |
| 02/24/2026 | $52.56 | $52.65 (0.17%) | $53.34 | $52.21 | 66.11 K | $796.28 M |
| 02/23/2026 | $54.43 | $52.56 (-3.44%) | $54.43 | $50.86 | 93.92 K | $794.92 M |
| 02/20/2026 | $54.58 | $54.47 (-0.2%) | $55.71 | $53.94 | 40.60 K | $823.80 M |
| 02/19/2026 | $54.10 | $54.74 (1.18%) | $55.12 | $53.15 | 74.30 K | $827.89 M |
| 02/18/2026 | $52.37 | $54.84 (4.72%) | $54.89 | $52.37 | 53.40 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 |
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.
