Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.93	53.29	50.50	51.47	51.47	1.52%	53,571
Nov 19, 2024	49.00	51.48	48.85	50.70	50.70	2.24%	29,333
Nov 18, 2024	48.75	51.48	48.75	49.59	49.59	2.08%	68,653
Nov 15, 2024	49.15	49.15	47.25	48.58	48.58	-1.26%	57,217
Nov 14, 2024	46.71	49.53	46.70	49.20	49.20	6.54%	37,038
Nov 13, 2024	44.60	46.62	44.60	46.18	46.18	3.78%	53,070
Nov 12, 2024	43.86	44.90	43.12	44.50	44.50	0.75%	29,725
Nov 11, 2024	45.01	45.63	43.14	44.17	44.17	-1.12%	77,632
Nov 8, 2024	42.33	44.80	42.00	44.67	44.67	5.83%	46,891
Nov 7, 2024	41.96	42.55	41.59	42.21	42.21	1.05%	20,880
Nov 6, 2024	38.00	41.77	37.99	41.77	41.77	10.21%	52,321
Nov 5, 2024	37.61	38.00	37.24	37.90	37.90	1.77%	15,690
Nov 4, 2024	36.86	37.71	36.86	37.24	37.24	-0.11%	13,622
Nov 1, 2024	37.10	37.49	36.87	37.28	37.28	0.24%	5,735
Oct 31, 2024	38.27	38.27	37.19	37.19	37.19	-1.12%	12,310
Oct 30, 2024	37.71	38.54	37.48	37.61	37.61	-0.11%	11,537
Oct 29, 2024	37.71	37.95	36.94	37.65	37.65	1.24%	9,654
Oct 28, 2024	36.63	37.45	36.63	37.19	37.19	2.06%	10,940
Oct 25, 2024	37.28	37.79	36.23	36.44	36.44	-1.14%	6,379
Oct 24, 2024	37.01	37.43	36.70	36.86	36.86	-0.41%	8,236
Oct 23, 2024	36.50	37.06	35.36	37.01	37.01	0.24%	25,122
Oct 22, 2024	36.90	37.18	36.80	36.92	36.92	0.30%	14,159
Oct 21, 2024	37.39	37.39	36.74	36.81	36.81	-1.55%	15,044
Oct 18, 2024	37.61	37.61	36.80	37.39	37.39	-0.05%	14,809
Oct 17, 2024	36.50	37.49	36.36	37.41	37.41	3.11%	23,275
Oct 16, 2024	35.79	36.59	35.26	36.28	36.28	1.68%	26,109
Oct 15, 2024	35.94	36.27	35.33	35.68	35.68	0.11%	27,892
Oct 14, 2024	35.99	36.00	35.54	35.64	35.64	0.17%	13,521
Oct 11, 2024	35.28	35.59	34.79	35.58	35.58	3.07%	9,395
Oct 10, 2024	34.46	34.95	34.38	34.52	34.52	-1.32%	6,003
Oct 9, 2024	34.96	35.61	34.87	34.98	34.98	-0.54%	7,905
Oct 8, 2024	34.65	35.17	34.39	35.17	35.17	2.39%	7,337
Oct 7, 2024	34.89	34.89	34.15	34.35	34.35	-1.63%	5,853
Oct 4, 2024	34.60	35.09	34.28	34.92	34.92	2.11%	4,812
Oct 3, 2024	34.03	34.30	33.41	34.20	34.20	-0.84%	11,423
Oct 2, 2024	33.75	34.65	33.75	34.49	34.49	0.73%	8,922
Oct 1, 2024	34.25	34.55	33.79	34.24	34.24	-2.39%	10,079
Sep 30, 2024	34.52	35.09	34.52	35.08	35.08	0.75%	4,664
Sep 27, 2024	35.18	35.18	34.68	34.82	34.82	2.23%	4,420
Sep 26, 2024	34.62	34.97	33.80	34.06	34.06	-0.41%	7,723
Sep 25, 2024	34.40	34.40	33.84	34.20	34.20	-1.24%	6,631
Sep 24, 2024	34.42	34.63	34.08	34.63	34.63	0.61%	7,773
Sep 23, 2024	35.00	35.10	33.90	34.42	34.42	-1.63%	10,087
Sep 20, 2024	35.00	35.49	34.50	34.99	34.99	-1.58%	41,930
Sep 19, 2024	35.59	35.60	34.85	35.55	35.55	3.10%	8,937
Sep 18, 2024	34.06	35.83	34.06	34.48	34.48	0.73%	8,654
Sep 17, 2024	33.14	34.24	32.51	34.23	34.23	8.49%	23,264
Sep 16, 2024	31.40	32.10	31.10	31.55	31.55	0.48%	31,715
Sep 13, 2024	31.18	31.80	30.82	31.40	31.40	2.01%	17,076
Sep 12, 2024	30.62	31.49	30.60	30.78	30.78	-	15,053
Sep 11, 2024	30.25	31.03	30.00	30.78	30.78	0.72%	12,335
Sep 10, 2024	30.45	31.00	30.38	30.56	30.56	-0.59%	4,309
Sep 9, 2024	31.40	31.69	30.74	30.74	30.74	-2.04%	11,770
Sep 6, 2024	32.15	32.47	31.38	31.38	31.38	-3.86%	7,064
Sep 5, 2024	33.06	33.83	32.36	32.64	32.64	-1.42%	13,353
Sep 4, 2024	32.52	33.23	32.33	33.11	33.11	0.73%	12,516
Sep 3, 2024	34.84	34.84	32.86	32.87	32.87	-7.02%	14,123
Aug 30, 2024	35.83	35.83	34.93	35.35	35.35	-0.08%	6,344
Aug 29, 2024	35.09	36.00	34.75	35.38	35.38	1.90%	15,843
Aug 28, 2024	34.78	35.10	34.04	34.72	34.72	-0.17%	20,357
Aug 27, 2024	34.75	35.28	34.75	34.78	34.78	0.09%	5,885
Aug 26, 2024	35.45	35.45	34.72	34.75	34.75	-0.63%	9,665
Aug 23, 2024	33.61	35.57	33.61	34.97	34.97	4.98%	23,328
Aug 22, 2024	32.61	33.62	31.83	33.31	33.31	1.37%	16,504
Aug 21, 2024	32.93	33.36	32.38	32.86	32.86	-0.12%	7,368
Aug 20, 2024	33.32	33.32	32.88	32.90	32.90	-3.12%	5,830
Aug 19, 2024	33.03	33.96	33.03	33.96	33.96	3.44%	4,929
Aug 16, 2024	32.65	33.46	31.89	32.83	32.83	-0.27%	76,242
Aug 15, 2024	32.52	33.23	31.49	32.92	32.92	3.62%	7,765
Aug 14, 2024	32.01	32.63	31.25	31.77	31.77	-2.19%	20,110
Aug 13, 2024	32.20	32.59	32.20	32.48	32.48	4.10%	4,836
Aug 12, 2024	30.93	31.40	30.93	31.20	31.20	2.40%	12,816
Aug 9, 2024	31.19	31.19	30.20	30.47	30.47	-1.07%	7,065
Aug 8, 2024	30.17	30.80	29.80	30.80	30.80	6.24%	18,477
Aug 7, 2024	30.35	31.23	28.99	28.99	28.99	-4.20%	26,450
Aug 6, 2024	28.96	30.62	28.96	30.26	30.26	4.24%	12,237
Aug 5, 2024	27.74	29.35	25.44	29.03	29.03	-4.41%	38,654
Aug 2, 2024	32.97	34.00	30.19	30.37	30.37	-11.20%	37,076
Aug 1, 2024	35.60	36.06	33.12	34.20	34.20	-4.39%	30,431
Jul 31, 2024	36.29	36.77	35.74	35.77	35.77	0.65%	15,149
Jul 30, 2024	35.42	35.54	35.42	35.54	35.54	0.68%	4,551
Jul 29, 2024	36.03	36.33	34.83	35.30	35.30	-0.73%	13,675
Jul 26, 2024	36.00	36.13	35.39	35.56	35.56	-1.19%	28,071
Jul 25, 2024	34.86	36.00	34.30	35.99	35.99	3.93%	12,574
Jul 24, 2024	35.09	35.45	34.63	34.63	34.63	-1.31%	13,215
Jul 23, 2024	34.11	35.35	34.11	35.09	35.09	2.48%	15,387
Jul 22, 2024	33.59	34.50	33.01	34.24	34.24	2.82%	10,977
Jul 19, 2024	34.21	34.21	32.81	33.30	33.30	-2.63%	11,193
Jul 18, 2024	35.52	35.52	33.67	34.20	34.20	-2.79%	11,840
Jul 17, 2024	35.72	36.05	33.95	35.18	35.18	-1.65%	34,016
Jul 16, 2024	34.12	36.02	34.12	35.77	35.77	6.30%	26,385
Jul 15, 2024	33.93	34.38	33.15	33.65	33.65	0.45%	17,441
Jul 12, 2024	33.59	33.94	33.38	33.50	33.50	0.84%	16,157
Jul 11, 2024	32.64	33.41	32.36	33.22	33.22	3.55%	19,109
Jul 10, 2024	31.14	32.54	31.14	32.08	32.08	2.59%	39,906
Jul 9, 2024	30.90	31.53	30.56	31.27	31.27	1.46%	39,645
Jul 8, 2024	30.53	30.84	30.37	30.82	30.82	1.72%	16,299
Jul 5, 2024	30.24	30.51	29.52	30.30	30.30	-0.16%	30,294
Jul 3, 2024	30.35	30.35	29.69	30.35	30.35	0.83%	11,378
Jul 2, 2024	28.86	30.18	28.73	30.10	30.10	5.54%	13,429