Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.43	59.25	56.42	57.50	57.50	-0.09%	103,206
Dec 19, 2024	56.85	58.14	55.23	57.55	57.55	1.61%	48,220
Dec 18, 2024	59.39	59.50	55.00	56.64	56.64	-3.48%	71,000
Dec 17, 2024	59.95	60.26	58.51	58.68	58.68	-1.87%	49,125
Dec 16, 2024	59.99	61.00	58.50	59.80	59.80	-0.98%	48,500
Dec 13, 2024	60.50	60.99	59.68	60.39	60.39	-0.67%	44,405
Dec 12, 2024	61.38	62.01	60.26	60.80	60.80	-1.90%	33,700
Dec 11, 2024	61.11	62.57	60.57	61.98	61.98	2.87%	88,142
Dec 10, 2024	61.23	61.50	59.48	60.25	60.25	-1.60%	69,100
Dec 9, 2024	63.58	63.87	60.28	61.23	61.23	-3.12%	77,310
Dec 6, 2024	60.67	64.00	60.67	63.20	63.20	3.95%	60,700
Dec 5, 2024	64.70	64.70	60.00	60.80	60.80	-5.15%	91,000
Dec 4, 2024	62.29	64.21	60.97	64.10	64.10	2.94%	79,631
Dec 3, 2024	59.65	64.44	59.40	62.27	62.27	5.27%	78,418
Dec 2, 2024	59.17	59.59	57.18	59.15	59.15	1.53%	68,115
Nov 29, 2024	59.00	59.00	57.31	58.26	58.26	-0.80%	25,200
Nov 27, 2024	57.80	58.99	57.24	58.73	58.73	2.64%	35,406
Nov 26, 2024	57.09	57.44	55.37	57.22	57.22	0.37%	45,727
Nov 25, 2024	55.96	57.93	55.96	57.01	57.01	3.35%	77,500
Nov 22, 2024	54.66	56.42	53.66	55.16	55.16	1.58%	67,947
Nov 21, 2024	52.13	54.50	52.09	54.30	54.30	5.50%	36,700
Nov 20, 2024	50.93	53.29	50.50	51.47	51.47	1.52%	53,600
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%	68,700
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%	53,100
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%	46,900
Nov 7, 2024	41.96	42.55	41.59	42.21	42.21	1.05%	20,900
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%	15,700
Nov 4, 2024	36.86	37.70	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%	9,700
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%	6,400
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	37.17	36.80	36.92	36.92	0.30%	14,200
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	36.35	37.41	37.41	3.11%	23,300
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%	27,900
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%	9,400
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%	5,900
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%	10,100
Sep 30, 2024	34.52	35.09	34.52	35.08	35.08	0.75%	4,700
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%	7,800
Sep 23, 2024	35.00	35.10	33.90	34.42	34.42	-1.63%	10,100
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%	8,700
Sep 17, 2024	33.14	34.24	32.51	34.23	34.23	8.49%	23,300
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%	17,100
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%	11,800
Sep 6, 2024	32.15	32.47	31.38	31.38	31.38	-3.86%	7,100
Sep 5, 2024	33.06	33.83	32.36	32.64	32.64	-1.42%	13,400
Sep 4, 2024	32.52	33.23	32.33	33.11	33.11	0.73%	12,517
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%	20,400
Aug 27, 2024	34.75	35.28	34.75	34.78	34.78	0.09%	5,900
Aug 26, 2024	35.45	35.45	34.72	34.75	34.75	-0.63%	9,700
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%	7,400
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%	7,800
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%	7,100
Aug 8, 2024	30.17	30.80	29.80	30.80	30.80	6.24%	18,500
Aug 7, 2024	30.35	31.23	28.99	28.99	28.99	-4.20%	26,500
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%	38,700
Aug 2, 2024	32.97	34.00	30.19	30.37	30.37	-11.20%	37,100
Aug 1, 2024	35.60	36.06	33.12	34.20	34.20	-4.39%	30,431