Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	55.38	57.08	53.49	54.01	54.01	-3.79%	63,696
Nov 6, 2025	57.11	58.59	55.50	56.14	56.14	-2.70%	60,056
Nov 5, 2025	55.51	57.79	55.45	57.70	57.70	4.42%	56,301
Nov 4, 2025	55.67	56.74	55.06	55.26	55.26	-1.88%	43,869
Nov 3, 2025	54.84	56.49	54.18	56.32	56.32	2.20%	65,501
Oct 31, 2025	54.01	55.90	54.01	55.11	55.11	1.49%	49,877
Oct 30, 2025	55.90	57.05	54.19	54.30	54.30	-3.52%	50,480
Oct 29, 2025	58.41	59.29	55.98	56.28	56.28	-4.20%	69,161
Oct 28, 2025	58.52	60.09	57.11	58.75	58.75	-0.12%	62,999
Oct 27, 2025	61.63	61.81	58.76	58.82	58.82	-3.95%	74,635
Oct 24, 2025	60.24	62.63	58.71	61.24	61.24	3.72%	83,134
Oct 23, 2025	58.59	59.59	57.23	59.05	59.05	1.16%	102,120
Oct 22, 2025	55.65	58.48	54.11	58.37	58.37	4.89%	97,475
Oct 21, 2025	54.53	56.47	54.49	55.65	55.65	1.24%	51,015
Oct 20, 2025	53.81	55.50	53.81	54.97	54.97	2.33%	70,162
Oct 17, 2025	53.54	54.83	53.44	53.72	53.72	0.47%	41,438
Oct 16, 2025	57.99	58.01	53.24	53.47	53.47	-7.70%	73,137
Oct 15, 2025	59.08	59.61	57.02	57.93	57.93	-0.14%	59,376
Oct 14, 2025	55.21	58.20	55.21	58.01	58.01	3.09%	62,601
Oct 13, 2025	55.42	56.31	54.41	56.27	56.27	2.76%	58,735
Oct 10, 2025	58.02	60.37	54.63	54.76	54.76	-5.28%	87,277
Oct 9, 2025	56.00	58.39	55.10	57.81	57.81	4.41%	141,928
Oct 8, 2025	54.19	55.92	54.19	55.37	55.37	2.27%	76,936
Oct 7, 2025	53.96	54.55	52.78	54.14	54.14	-	91,691
Oct 6, 2025	56.90	57.32	53.85	54.14	54.14	-4.57%	86,917
Oct 3, 2025	57.09	58.48	55.16	56.73	56.73	0.59%	92,351
Oct 2, 2025	58.43	59.00	56.31	56.40	56.40	-2.86%	73,152
Oct 1, 2025	58.58	59.70	57.80	58.06	58.06	-0.89%	79,662
Sep 30, 2025	60.86	61.13	57.01	58.58	58.58	-3.92%	139,728
Sep 29, 2025	63.60	63.60	60.85	60.97	60.97	-3.80%	62,124
Sep 26, 2025	65.00	65.71	62.92	63.38	63.38	-1.78%	53,586
Sep 25, 2025	66.02	66.46	64.04	64.53	64.53	-3.33%	48,654
Sep 24, 2025	68.83	69.68	66.28	66.75	66.75	-2.07%	70,142
Sep 23, 2025	70.00	70.59	67.61	68.16	68.16	-2.92%	94,792
Sep 22, 2025	70.08	70.98	69.02	70.21	70.21	-0.06%	42,425
Sep 19, 2025	71.52	72.80	69.04	70.25	70.25	-1.75%	192,018
Sep 18, 2025	73.97	74.83	70.34	71.50	71.50	-0.38%	98,670
Sep 17, 2025	72.56	73.84	71.77	71.77	71.77	-1.14%	135,097
Sep 16, 2025	76.58	77.21	72.19	72.60	72.60	-4.66%	101,208
Sep 15, 2025	75.31	78.91	73.55	76.15	76.15	5.51%	115,735
Sep 12, 2025	68.95	75.71	68.95	72.17	72.17	6.21%	83,875
Sep 11, 2025	67.28	68.65	67.03	67.95	67.95	1.21%	38,772
Sep 10, 2025	68.67	69.61	66.55	67.14	67.14	-1.48%	34,114
Sep 9, 2025	68.10	68.80	67.79	68.15	68.15	0.09%	27,928
Sep 8, 2025	68.28	69.20	67.68	68.09	68.09	0.37%	39,763
Sep 5, 2025	69.47	69.94	67.24	67.84	67.84	-1.34%	40,055
Sep 4, 2025	67.50	68.79	67.37	68.76	68.76	2.47%	35,352
Sep 3, 2025	65.85	67.21	65.85	67.10	67.10	1.15%	29,185
Sep 2, 2025	65.47	66.70	64.75	66.34	66.34	-0.54%	28,061
Aug 29, 2025	66.52	67.07	66.27	66.70	66.70	-0.19%	20,933