Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	55.21	56.74	54.40	56.03	-	1.22%	57,413
Apr 6, 2026	53.69	55.52	53.64	55.35	55.35	3.55%	67,352
Apr 2, 2026	53.36	54.64	51.24	53.45	53.45	-1.16%	50,874
Apr 1, 2026	53.09	56.32	52.00	54.08	54.08	3.07%	66,165
Mar 31, 2026	52.25	53.15	50.67	52.47	52.47	2.24%	56,118
Mar 30, 2026	52.78	52.81	50.75	51.32	51.32	-2.62%	42,741
Mar 27, 2026	52.77	53.17	50.82	52.70	52.70	-0.83%	62,070
Mar 26, 2026	53.29	54.41	52.71	53.14	53.14	-1.83%	31,973
Mar 25, 2026	56.81	57.31	53.85	54.13	54.13	-3.29%	61,044
Mar 24, 2026	56.02	57.15	55.62	55.97	55.97	-0.60%	46,725
Mar 23, 2026	55.14	58.08	55.14	56.31	56.31	3.00%	69,199
Mar 20, 2026	53.84	55.31	53.36	54.67	54.67	1.54%	102,527
Mar 19, 2026	52.70	54.66	52.70	53.84	53.84	1.55%	43,999
Mar 18, 2026	53.26	54.16	52.50	53.02	53.02	-1.56%	61,381
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%	96,751
Mar 13, 2026	54.50	56.00	47.63	47.96	47.96	-9.08%	127,592
Mar 12, 2026	53.86	54.96	51.65	52.75	52.75	-4.32%	79,601
Mar 11, 2026	55.92	56.78	54.21	55.13	55.13	-2.37%	42,357
Mar 10, 2026	55.71	58.32	54.71	56.47	56.47	1.88%	98,535
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%	36,316
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%	53,853
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%	52,423
Feb 10, 2026	57.99	57.99	55.80	56.73	56.73	-2.21%	64,883
Feb 9, 2026	55.53	58.15	55.53	58.01	58.01	4.17%	41,537
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%	55,433
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%	53,120
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%	57,486
Jan 27, 2026	56.76	56.76	53.22	53.33	53.33	-5.24%	61,815
Jan 26, 2026	57.07	58.30	56.28	56.28	56.28	-1.28%	41,259