5 DAY PERFORMANCE
-40.69%
1 MONTH PERFORMANCE
-39.68%
3 MONTH PERFORMANCE
-49.76%
6 MONTH PERFORMANCE
-26.75%
YEAR-TO-DATE PERFORMANCE
-17.21%
1 YEAR PERFORMANCE
+0.31%
Atlanticus Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $96.10 | $99.75 (3.8%) | $100.11 | $93.06 | 137.87 K | $1.51 B |
| 11/03/2026 | $93.98 | $92.49 (-1.59%) | $95.27 | $92.15 | 83.20 K | $1.40 B |
| 11/02/2026 | $94.17 | $93.13 (-1.1%) | $96.80 | $93.02 | 70.10 K | $1.41 B |
| 10/30/2026 | $96.68 | $93.46 (-3.33%) | $96.68 | $92.79 | 105.71 K | $1.41 B |
| 10/29/2026 | $92.19 | $98.15 (6.46%) | $98.43 | $92.04 | 111.72 K | $1.48 B |
| 10/28/2026 | $88.41 | $91.64 (3.65%) | $91.97 | $87.86 | 58.51 K | $1.39 B |
| 10/27/2026 | $87.39 | $88.28 (1.02%) | $89.29 | $87.12 | 53.84 K | $1.34 B |
| 10/26/2026 | $86.99 | $87.39 (0.46%) | $89.95 | $86.68 | 79.90 K | $1.32 B |
| 10/23/2026 | $90.25 | $86.19 (-4.5%) | $90.25 | $85.65 | 89.80 K | $1.30 B |
| 10/22/2026 | $91.37 | $91.53 (0.18%) | $92.58 | $89.98 | 85.51 K | $1.38 B |
| 10/21/2026 | $91.62 | $92.29 (0.73%) | $93.49 | $91.07 | 97.40 K | $1.40 B |
| 10/20/2026 | $90.71 | $90.62 (-0.1%) | $93.17 | $89.31 | 123.83 K | $1.37 B |
| 10/19/2026 | $92.99 | $90.57 (-2.6%) | $93.20 | $89.84 | 126.80 K | $1.37 B |
| 10/16/2026 | $93.43 | $92.02 (-1.51%) | $95.48 | $91.54 | 61.30 K | $1.39 B |
| 10/15/2026 | $91.30 | $93.54 (2.45%) | $93.87 | $90.05 | 103.61 K | $1.41 B |
| 10/14/2026 | $93.33 | $91.07 (-2.42%) | $94.00 | $89.84 | 90.64 K | $1.38 B |
| 10/13/2026 | $94.67 | $94.75 (0.08%) | $95.68 | $93.31 | 113.81 K | $1.43 B |
| 10/12/2026 | $93.75 | $94.60 (0.91%) | $95.62 | $93.01 | 134.80 K | $1.43 B |
| 10/09/2026 | $91.16 | $93.73 (2.82%) | $93.79 | $90.08 | 105.90 K | $1.42 B |
| 10/08/2026 | $93.54 | $91.75 (-1.91%) | $94.64 | $90.89 | 144.05 K | $1.39 B |
| 10/07/2026 | $91.96 | $94.64 (2.91%) | $95.00 | $91.96 | 292.40 K | $1.43 B |
| 10/06/2026 | $93.80 | $93.07 (-0.78%) | $94.54 | $92.55 | 99.81 K | $1.41 B |
| 10/05/2026 | $91.37 | $92.86 (1.63%) | $94.68 | $89.30 | 90.40 K | $1.40 B |
| 10/02/2026 | $91.42 | $91.89 (0.51%) | $93.00 | $90.35 | 136.40 K | $1.39 B |
| 10/01/2026 | $87.01 | $89.29 (2.62%) | $89.55 | $86.75 | 80.60 K | $1.35 B |
| 09/30/2026 | $87.91 | $87.53 (-0.43%) | $87.98 | $85.96 | 84.65 K | $1.32 B |
| 09/29/2026 | $87.11 | $87.48 (0.42%) | $87.83 | $85.90 | 71.90 K | $1.32 B |
| 09/28/2026 | $91.95 | $87.10 (-5.27%) | $91.95 | $86.85 | 77.68 K | $1.32 B |
| 09/25/2026 | $91.77 | $92.50 (0.8%) | $94.00 | $91.00 | 77.25 K | $1.40 B |
| 09/24/2026 | $90.40 | $91.39 (1.1%) | $91.67 | $89.23 | 104.03 K | $1.38 B |
| 09/23/2026 | $91.45 | $90.97 (-0.52%) | $91.45 | $88.59 | 156.70 K | $1.38 B |
| 09/22/2026 | $92.75 | $92.05 (-0.75%) | $94.25 | $90.79 | 107.10 K | $1.39 B |
| 09/21/2026 | $94.21 | $91.03 (-3.38%) | $94.21 | $90.65 | 96.63 K | $1.38 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 |
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.
