Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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