Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	55.35	55.54	54.23	55.25	55.25	-1.34%	35,114
Apr 24, 2025	54.27	56.18	52.20	56.00	56.00	2.98%	42,784
Apr 23, 2025	55.09	56.51	54.25	54.38	54.38	2.66%	40,734
Apr 22, 2025	51.23	53.33	50.75	52.97	52.97	5.67%	50,957
Apr 21, 2025	51.80	52.46	49.62	50.13	50.13	-4.15%	41,844
Apr 17, 2025	52.10	52.85	50.79	52.30	52.30	0.67%	38,418
Apr 16, 2025	53.05	53.25	51.43	51.95	51.95	-3.40%	28,570
Apr 15, 2025	52.85	54.25	52.75	53.78	53.78	1.53%	37,156
Apr 14, 2025	52.67	53.77	51.25	52.97	52.97	2.99%	47,636
Apr 11, 2025	50.27	52.71	49.46	51.43	51.43	2.37%	48,248
Apr 10, 2025	50.72	51.82	47.82	50.24	50.24	-4.60%	60,260
Apr 9, 2025	45.91	53.03	45.75	52.66	52.66	13.20%	85,156
Apr 8, 2025	47.60	49.21	45.72	46.52	46.52	2.00%	104,779
Apr 7, 2025	43.72	47.53	41.37	45.61	45.61	1.24%	66,510
Apr 4, 2025	44.05	45.91	42.03	45.05	45.05	-4.09%	92,581
Apr 3, 2025	48.91	50.18	46.29	46.97	46.97	-11.18%	49,154
Apr 2, 2025	50.00	53.00	49.64	52.88	52.88	3.65%	48,699
Apr 1, 2025	50.69	51.02	48.89	51.02	51.02	-0.25%	36,434
Mar 31, 2025	50.71	52.46	50.25	51.15	51.15	-1.22%	67,831
Mar 28, 2025	52.72	53.04	51.15	51.78	51.78	-2.30%	103,758
Mar 27, 2025	51.61	53.33	51.61	53.00	53.00	1.88%	62,162
Mar 26, 2025	51.89	52.45	50.70	52.02	52.02	0.23%	46,581
Mar 25, 2025	52.57	53.00	51.40	51.90	51.90	-1.69%	36,190
Mar 24, 2025	51.62	53.00	51.62	52.79	52.79	4.51%	37,526
Mar 21, 2025	50.18	51.95	50.05	50.51	50.51	-1.50%	52,498
Mar 20, 2025	50.79	52.10	50.36	51.28	51.28	-0.43%	32,311
Mar 19, 2025	48.74	51.60	48.50	51.50	51.50	6.08%	49,344
Mar 18, 2025	47.56	49.30	46.24	48.55	48.55	2.04%	41,574
Mar 17, 2025	48.63	48.63	47.00	47.58	47.58	-2.18%	58,609
Mar 14, 2025	44.83	48.91	44.82	48.64	48.64	11.28%	90,216
Mar 13, 2025	45.90	46.20	41.67	43.71	43.71	-5.59%	76,817
Mar 12, 2025	44.71	47.11	42.23	46.30	46.30	3.56%	106,613
Mar 11, 2025	43.21	44.87	43.06	44.71	44.71	4.49%	55,665
Mar 10, 2025	44.82	45.71	42.20	42.79	42.79	-7.10%	58,150
Mar 7, 2025	45.54	46.61	43.67	46.06	46.06	0.83%	56,288
Mar 6, 2025	48.41	48.54	45.40	45.68	45.68	-7.56%	45,117
Mar 5, 2025	48.54	50.19	47.60	49.42	49.42	1.78%	59,996
Mar 4, 2025	48.00	49.69	45.49	48.55	48.55	-1.48%	84,893
Mar 3, 2025	55.19	56.84	48.00	49.28	49.28	-10.29%	138,753
Feb 28, 2025	54.50	55.20	54.05	54.93	54.93	0.42%	90,803
Feb 27, 2025	56.03	56.32	54.65	54.70	54.70	-2.27%	29,288
Feb 26, 2025	56.20	57.44	55.53	55.97	55.97	0.79%	43,994
Feb 25, 2025	56.25	56.59	54.50	55.53	55.53	-0.87%	45,761
Feb 24, 2025	57.69	58.30	56.02	56.02	56.02	-2.18%	50,045
Feb 21, 2025	61.55	61.55	56.58	57.27	57.27	-5.53%	56,084
Feb 20, 2025	61.65	63.00	59.01	60.62	60.62	-1.35%	57,027
Feb 19, 2025	61.31	61.80	60.71	61.45	61.45	-0.23%	49,384
Feb 18, 2025	59.98	62.45	59.98	61.59	61.59	2.96%	67,650
Feb 14, 2025	59.70	60.09	59.38	59.82	59.82	0.59%	27,494
Feb 13, 2025	58.97	59.78	57.40	59.47	59.47	1.88%	67,511