5 DAY PERFORMANCE
-40.53%
1 MONTH PERFORMANCE
-42.31%
3 MONTH PERFORMANCE
-44.64%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
-17.21%
1 YEAR PERFORMANCE
-21.10%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.77 | $91.32 (-0.49%) | $94.21 | $91.01 | 62.72 K | $1.39 B |
| 09/18/2026 | $94.09 | $93.02 (-1.14%) | $94.62 | $92.25 | 174.00 K | $1.41 B |
| 09/17/2026 | $95.00 | $95.19 (0.2%) | $95.99 | $92.96 | 194.90 K | $1.44 B |
| 09/16/2026 | $93.05 | $93.20 (0.16%) | $94.37 | $91.66 | 93.34 K | $1.41 B |
| 09/15/2026 | $93.96 | $93.05 (-0.97%) | $94.05 | $90.16 | 112.63 K | $1.41 B |
| 09/14/2026 | $93.41 | $94.67 (1.35%) | $95.12 | $92.30 | 80.96 K | $1.43 B |
| 09/11/2026 | $95.41 | $94.46 (-1%) | $95.41 | $93.70 | 48.42 K | $1.43 B |
| 09/10/2026 | $92.19 | $93.36 (1.27%) | $93.41 | $91.60 | 60.30 K | $1.41 B |
| 09/09/2026 | $92.84 | $92.60 (-0.26%) | $95.42 | $92.26 | 106.50 K | $1.40 B |
| 09/08/2026 | $92.24 | $93.81 (1.7%) | $94.83 | $91.11 | 160.42 K | $1.42 B |
| 09/04/2026 | $96.00 | $93.13 (-2.99%) | $97.18 | $92.74 | 250.52 K | $1.41 B |
| 09/03/2026 | $94.00 | $96.71 (2.88%) | $97.87 | $92.39 | 219.71 K | $1.46 B |
| 09/02/2026 | $90.62 | $93.82 (3.53%) | $94.48 | $90.00 | 130.10 K | $1.42 B |
| 09/01/2026 | $89.41 | $89.24 (-0.19%) | $91.00 | $87.32 | 107.53 K | $1.35 B |
| 08/31/2026 | $89.92 | $90.47 (0.61%) | $91.61 | $89.41 | 117.80 K | $1.37 B |
| 08/28/2026 | $93.14 | $91.08 (-2.21%) | $94.62 | $90.82 | 99.34 K | $1.38 B |
| 08/27/2026 | $92.20 | $93.03 (0.9%) | $93.46 | $90.39 | 86.69 K | $1.41 B |
| 08/26/2026 | $94.19 | $92.92 (-1.35%) | $94.19 | $92.17 | 90.70 K | $1.41 B |
| 08/25/2026 | $96.40 | $93.95 (-2.54%) | $97.00 | $92.77 | 113.70 K | $1.42 B |
| 08/24/2026 | $95.74 | $95.15 (-0.62%) | $97.81 | $94.34 | 119.70 K | $1.44 B |
| 08/21/2026 | $95.41 | $96.09 (0.71%) | $96.98 | $93.60 | 126.01 K | $1.45 B |
| 08/20/2026 | $97.98 | $93.66 (-4.41%) | $98.00 | $90.32 | 171.40 K | $1.42 B |
| 08/19/2026 | $98.50 | $99.12 (0.63%) | $99.96 | $96.96 | 120.30 K | $1.50 B |
| 08/18/2026 | $99.24 | $97.58 (-1.67%) | $100.14 | $93.75 | 160.22 K | $1.48 B |
| 08/17/2026 | $101.55 | $100.14 (-1.39%) | $103.00 | $99.34 | 118.82 K | $1.51 B |
| 08/14/2026 | $97.84 | $102.58 (4.84%) | $102.88 | $97.04 | 135.13 K | $1.55 B |
| 08/13/2026 | $98.35 | $97.04 (-1.33%) | $99.88 | $95.90 | 151.09 K | $1.47 B |
| 08/12/2026 | $93.70 | $97.37 (3.92%) | $97.95 | $92.25 | 145.01 K | $1.47 B |
| 08/11/2026 | $97.07 | $93.50 (-3.68%) | $99.31 | $92.45 | 172.30 K | $1.41 B |
| 08/10/2026 | $98.25 | $95.78 (-2.51%) | $103.11 | $95.42 | 197.06 K | $1.45 B |
| 08/07/2026 | $111.20 | $100.01 (-10.06%) | $111.20 | $95.11 | 357.07 K | $1.51 B |
| 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 |
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.
