Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.38	52.84	50.13	51.63	51.63	2.14%	51,774
Jan 29, 2026	50.83	51.57	50.13	50.55	50.55	-0.14%	57,675
Jan 28, 2026	53.71	54.43	50.62	50.62	50.62	-5.08%	57,328
Jan 27, 2026	56.76	56.76	53.22	53.33	53.33	-5.24%	61,711
Jan 26, 2026	57.07	58.30	56.28	56.28	56.28	-1.28%	41,259
Jan 23, 2026	60.26	60.97	55.59	57.01	57.01	-6.08%	163,633
Jan 22, 2026	59.96	61.54	59.96	60.70	60.70	1.18%	27,253
Jan 21, 2026	57.73	60.04	57.65	59.99	59.99	4.64%	79,872
Jan 20, 2026	59.34	60.37	57.07	57.33	57.33	-5.74%	154,874
Jan 16, 2026	60.37	61.67	60.31	60.82	60.82	0.37%	42,863
Jan 15, 2026	60.13	61.81	59.51	60.60	60.60	0.06%	55,001
Jan 14, 2026	59.48	60.70	58.86	60.56	60.56	1.32%	72,395
Jan 13, 2026	59.72	61.00	58.30	59.77	59.77	0.08%	63,172
Jan 12, 2026	62.12	62.63	59.22	59.72	59.72	-9.52%	108,547
Jan 9, 2026	66.30	67.76	64.98	66.00	66.00	-0.45%	52,636
Jan 8, 2026	67.95	68.50	64.87	66.30	66.30	-3.20%	90,699
Jan 7, 2026	67.09	69.37	66.50	68.49	68.49	2.65%	69,908
Jan 6, 2026	66.12	67.25	64.94	66.72	66.72	0.15%	45,252
Jan 5, 2026	66.14	69.03	61.73	66.62	66.62	0.41%	54,273
Jan 2, 2026	67.42	67.72	65.40	66.35	66.35	-0.90%	66,329
Dec 31, 2025	69.47	69.47	66.05	66.95	66.95	-3.67%	111,619
Dec 30, 2025	69.73	70.95	68.66	69.50	69.50	-0.26%	40,616
Dec 29, 2025	70.16	70.16	68.69	69.68	69.68	-0.66%	48,289
Dec 26, 2025	69.85	70.94	68.14	70.14	70.14	0.65%	63,011
Dec 24, 2025	69.29	70.23	65.94	69.69	69.69	0.01%	43,223
Dec 23, 2025	68.67	69.97	68.67	69.68	69.68	0.99%	36,058
Dec 22, 2025	68.60	70.28	67.07	69.00	69.00	-0.35%	45,703
Dec 19, 2025	67.55	69.34	67.31	69.24	69.24	2.30%	96,353
Dec 18, 2025	68.06	69.20	67.34	67.68	67.68	1.11%	43,767
Dec 17, 2025	67.18	69.06	66.55	66.94	66.94	-0.71%	58,263
Dec 16, 2025	64.99	68.05	63.22	67.42	67.42	4.01%	78,977
Dec 15, 2025	66.98	66.98	64.05	64.82	64.82	-1.73%	55,151
Dec 12, 2025	67.00	67.00	65.40	65.96	65.96	-1.21%	51,271
Dec 11, 2025	65.00	68.99	63.81	66.77	66.77	5.00%	110,301
Dec 10, 2025	61.53	64.42	61.53	63.59	63.59	3.50%	94,818
Dec 9, 2025	58.83	62.21	58.83	61.44	61.44	5.10%	73,274
Dec 8, 2025	59.73	59.86	58.08	58.46	58.46	-1.98%	64,957
Dec 5, 2025	59.33	60.19	59.11	59.64	59.64	0.10%	64,862
Dec 4, 2025	58.67	59.96	58.01	59.58	59.58	1.59%	72,660
Dec 3, 2025	57.22	59.23	57.21	58.65	58.65	3.62%	68,947
Dec 2, 2025	57.37	58.20	56.43	56.60	56.60	-0.37%	49,882
Dec 1, 2025	57.85	58.91	56.81	56.81	56.81	-3.63%	74,214
Nov 28, 2025	58.74	60.00	58.45	58.95	58.95	-0.29%	77,198
Nov 26, 2025	57.41	60.00	57.12	59.12	59.12	1.90%	87,884
Nov 25, 2025	55.80	58.49	55.66	58.02	58.02	4.77%	57,185
Nov 24, 2025	54.25	56.03	53.54	55.38	55.38	1.54%	73,496
Nov 21, 2025	52.11	54.93	51.52	54.54	54.54	4.48%	78,259
Nov 20, 2025	54.23	54.79	52.08	52.20	52.20	-2.65%	130,215
Nov 19, 2025	52.29	53.75	52.25	53.62	53.62	1.96%	90,235
Nov 18, 2025	50.87	52.74	50.87	52.59	52.59	2.69%	131,178