5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-0.63%
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.10 | $24.07 (-0.12%) | $24.13 | $23.91 | 3,408 | $648.12 M |
| 03/11/2025 | $24.00 | $24.07 (0.29%) | $24.12 | $23.93 | 8,500 | $659.03 M |
| 03/10/2025 | $24.02 | $24.03 (0.04%) | $24.07 | $24.00 | 20,919 | $630.72 M |
| 03/07/2025 | $24.06 | $24.00 (-0.25%) | $24.10 | $24.00 | 7,800 | $678.92 M |
| 03/06/2025 | $24.08 | $24.04 (-0.17%) | $24.15 | $24.00 | 6,255 | $673.32 M |
| 03/05/2025 | $24.08 | $24.12 (0.17%) | $24.12 | $24.01 | 4,052 | $728.45 M |
| 03/04/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2,604 | $715.63 M |
| 03/03/2025 | $23.99 | $24.04 (0.21%) | $24.05 | $23.99 | 4,700 | $726.39 M |
| 02/28/2025 | $23.99 | $24.00 (0.04%) | $24.00 | $23.96 | 10,000 | $809.67 M |
| 02/27/2025 | $23.96 | $23.97 (0.04%) | $24.00 | $23.96 | 1,322 | $806.28 M |
| 02/26/2025 | $23.99 | $23.96 (-0.13%) | $24.00 | $23.91 | 7,300 | $825.00 M |
| 02/25/2025 | $23.92 | $23.97 (0.21%) | $24.00 | $23.92 | 12,603 | $818.51 M |
| 02/24/2025 | $24.00 | $23.96 (-0.17%) | $24.01 | $23.95 | 10,424 | $825.73 M |
| 02/21/2025 | $23.95 | $24.00 (0.21%) | $24.00 | $23.95 | 4,387 | $844.16 M |
| 02/20/2025 | $23.97 | $24.00 (0.13%) | $24.00 | $23.97 | 4,900 | $893.54 M |
| 02/19/2025 | $23.92 | $23.95 (0.13%) | $24.00 | $23.92 | 5,800 | $905.77 M |
| 02/18/2025 | $23.95 | $23.95 (0%) | $24.00 | $23.95 | 1,278 | $907.84 M |
| 02/14/2025 | $24.00 | $24.00 (0%) | $24.00 | $23.97 | 1,100 | $881.75 M |
| 02/13/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 1,900 | $876.59 M |
| 02/12/2025 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.90 | 2,993 | $860.37 M |
| 02/11/2025 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.94 | 2,200 | $868.04 M |
| 02/10/2025 | $24.00 | $24.01 (0.04%) | $24.02 | $23.97 | 8,600 | $852.86 M |
| 02/07/2025 | $24.02 | $24.00 (-0.08%) | $24.15 | $24.00 | 5,704 | $847.84 M |
| 02/06/2025 | $24.00 | $24.02 (0.08%) | $24.02 | $24.00 | 3,422 | $866.12 M |
| 02/05/2025 | $24.02 | $24.01 (-0.04%) | $24.05 | $24.00 | 11,898 | $863.32 M |
| 02/04/2025 | $24.03 | $24.01 (-0.08%) | $24.09 | $24.01 | 3,043 | $827.95 M |
| 02/03/2025 | $23.96 | $24.02 (0.25%) | $24.05 | $23.96 | 5,289 | $825.44 M |
| 01/31/2025 | $24.13 | $24.00 (-0.54%) | $24.15 | $24.00 | 8,232 | $876.59 M |
| 01/30/2025 | $24.15 | $24.10 (-0.21%) | $24.15 | $24.10 | 2,800 | $884.11 M |
| 01/29/2025 | $24.05 | $24.05 (0%) | $24.05 | $24.00 | 2,983 | $898.99 M |
| 01/28/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.85 | 7,200 | $856.10 M |
| 01/27/2025 | $23.94 | $24.03 (0.38%) | $24.04 | $23.90 | 3,500 | $845.49 M |
| 01/24/2025 | $23.90 | $23.90 (0%) | $23.94 | $23.90 | 2,500 | $841.65 M |
| 01/23/2025 | $23.88 | $23.90 (0.08%) | $23.90 | $23.85 | 2,605 | $859.49 M |
| 01/22/2025 | $24.03 | $23.83 (-0.83%) | $24.03 | $23.82 | 14,400 | $869.22 M |
| 01/21/2025 | $23.92 | $23.90 (-0.08%) | $23.96 | $23.90 | 4,184 | $868.33 M |
| 01/17/2025 | $23.89 | $23.91 (0.08%) | $23.93 | $23.80 | 5,700 | $863.91 M |
| 01/16/2025 | $23.77 | $23.87 (0.42%) | $23.93 | $23.77 | 7,200 | $878.65 M |
| 01/15/2025 | $23.71 | $23.78 (0.3%) | $23.81 | $23.65 | 5,935 | $870.40 M |
| 01/14/2025 | $24.00 | $24.05 (0.21%) | $24.05 | $23.92 | 4,949 | $836.05 M |
| 01/13/2025 | $23.86 | $23.96 (0.42%) | $24.02 | $23.85 | 6,800 | $807.02 M |
| 01/10/2025 | $23.85 | $24.00 (0.63%) | $24.02 | $23.85 | 12,300 | $788.44 M |
| 01/08/2025 | $23.81 | $23.84 (0.13%) | $23.93 | $23.81 | 5,611 | $825.15 M |
| 01/07/2025 | $23.75 | $23.81 (0.25%) | $23.99 | $23.71 | 5,800 | $826.62 M |
| 01/06/2025 | $23.97 | $23.67 (-1.25%) | $23.97 | $23.65 | 7,216 | $809.67 M |
| 01/03/2025 | $23.50 | $23.76 (1.11%) | $23.80 | $23.50 | 6,400 | $821.46 M |
| 01/02/2025 | $23.60 | $23.51 (-0.38%) | $23.72 | $23.46 | 6,424 | $808.34 M |
| 12/31/2024 | $23.51 | $23.29 (-0.94%) | $23.88 | $23.29 | 72,531 | $822.20 M |
| 12/30/2024 | $23.74 | $23.48 (-1.1%) | $23.87 | $23.40 | 13,246 | $834.58 M |
| 12/27/2024 | $23.81 | $23.65 (-0.67%) | $23.81 | $23.65 | 5,800 | $840.18 M |
| 12/26/2024 | $23.74 | $23.82 (0.34%) | $23.82 | $23.71 | 9,247 | $874.82 M |
| 12/24/2024 | $23.96 | $23.74 (-0.92%) | $23.96 | $23.74 | 1,800 | $848.14 M |
| 12/23/2024 | $23.91 | $23.80 (-0.46%) | $23.91 | $23.74 | 1,812 | $830.01 M |
| 12/20/2024 | $23.87 | $23.77 (-0.42%) | $24.00 | $23.76 | 6,804 | $847.55 M |
| 12/19/2024 | $23.82 | $23.85 (0.13%) | $23.99 | $23.71 | 3,106 | $848.29 M |
| 12/18/2024 | $24.00 | $23.68 (-1.33%) | $24.00 | $23.64 | 21,400 | $834.87 M |
| 12/17/2024 | $23.79 | $23.81 (0.08%) | $24.00 | $23.79 | 1,300 | $864.94 M |
| 12/16/2024 | $23.84 | $23.85 (0.04%) | $24.00 | $23.84 | 2,300 | $881.45 M |
| 12/13/2024 | $24.00 | $23.76 (-1%) | $24.00 | $23.76 | 4,600 | $890.15 M |
| 12/12/2024 | $24.00 | $23.81 (-0.79%) | $24.00 | $23.80 | 2,743 | $896.19 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.
