Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	50.34	54.34	50.15	53.86	53.86	10.08%	94,683
Mar 16, 2026	48.96	50.74	47.50	48.93	48.93	2.02%	96,750
Mar 13, 2026	54.50	56.00	47.63	47.96	47.96	-9.08%	126,233
Mar 12, 2026	53.86	54.96	51.65	52.75	52.75	-4.32%	79,501
Mar 11, 2026	55.92	56.78	54.21	55.13	55.13	-2.37%	42,347
Mar 10, 2026	55.71	58.32	54.71	56.47	56.47	1.88%	98,346
Mar 9, 2026	53.52	55.77	50.69	55.43	55.43	1.13%	91,531
Mar 6, 2026	56.26	56.29	53.76	54.81	54.81	-6.42%	87,749
Mar 5, 2026	56.35	59.08	53.99	58.57	58.57	2.34%	134,785
Mar 4, 2026	54.18	57.46	54.07	57.23	57.23	6.02%	46,140
Mar 3, 2026	52.01	54.60	51.53	53.98	53.98	1.79%	36,306
Mar 2, 2026	51.00	53.73	51.00	53.03	53.03	1.38%	46,837
Feb 27, 2026	52.77	53.42	51.00	52.31	52.31	-2.97%	76,342
Feb 26, 2026	54.20	55.51	53.27	53.91	53.91	-1.04%	58,169
Feb 25, 2026	53.14	54.62	52.75	54.48	54.48	3.47%	32,986
Feb 24, 2026	52.56	53.34	52.21	52.65	52.65	0.17%	66,112
Feb 23, 2026	54.43	54.43	50.86	52.56	52.56	-3.51%	93,923
Feb 20, 2026	54.58	55.71	53.94	54.47	54.47	-0.49%	40,590
Feb 19, 2026	54.10	55.12	53.15	54.74	54.74	-0.18%	74,259
Feb 18, 2026	52.37	54.89	52.37	54.84	54.84	3.80%	53,387
Feb 17, 2026	52.30	53.80	51.85	52.83	52.83	1.85%	53,852
Feb 13, 2026	54.60	55.42	51.70	51.87	51.87	-5.55%	48,102
Feb 12, 2026	55.83	57.37	53.88	54.92	54.92	-0.42%	84,087
Feb 11, 2026	56.67	57.31	54.20	55.15	55.15	-2.79%	52,422
Feb 10, 2026	57.99	57.99	55.80	56.73	56.73	-2.21%	64,808
Feb 9, 2026	55.53	58.15	55.53	58.01	58.01	4.17%	41,526
Feb 6, 2026	52.23	56.24	52.23	55.69	55.69	8.24%	80,646
Feb 5, 2026	54.03	54.03	51.04	51.45	51.45	-4.93%	55,428
Feb 4, 2026	52.99	54.75	52.29	54.12	54.12	2.75%	68,956
Feb 3, 2026	52.40	53.41	50.90	52.67	52.67	0.21%	82,460
Feb 2, 2026	51.94	53.38	51.45	52.56	52.56	1.80%	53,049
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