Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	98.88	100.16	93.58	95.36	-	-2.60%	109,429
Jul 20, 2026	100.43	101.00	96.41	97.91	97.91	-2.75%	174,779
Jul 17, 2026	100.64	102.99	98.03	100.68	100.68	-2.48%	179,385
Jul 16, 2026	99.55	104.58	98.20	103.24	103.24	3.79%	201,760
Jul 15, 2026	97.98	102.41	95.51	99.47	99.47	1.68%	207,145
Jul 14, 2026	96.99	100.64	96.45	97.83	97.83	1.26%	146,717
Jul 13, 2026	103.81	104.53	96.36	96.61	96.61	-2.67%	149,472
Jul 10, 2026	98.24	101.13	97.40	99.26	99.26	1.04%	123,585
Jul 9, 2026	95.78	99.40	92.45	98.24	98.24	5.13%	196,355
Jul 8, 2026	98.41	98.41	90.59	93.45	93.45	-4.04%	163,255
Jul 7, 2026	95.44	98.48	92.16	97.38	97.38	1.62%	143,933
Jul 6, 2026	97.15	99.41	94.05	95.83	95.83	-0.59%	178,081
Jul 2, 2026	103.23	105.56	95.77	96.40	96.40	-7.08%	205,134
Jul 1, 2026	102.00	106.50	100.48	103.75	103.75	1.47%	242,364
Jun 30, 2026	107.73	107.73	100.27	102.25	102.25	-1.94%	216,597
Jun 29, 2026	108.85	110.00	97.36	104.27	104.27	-5.56%	305,049
Jun 26, 2026	108.20	112.61	107.13	110.41	110.41	1.98%	411,905
Jun 25, 2026	105.55	111.42	105.29	108.27	108.27	3.57%	247,084
Jun 24, 2026	101.82	105.93	98.90	104.54	104.54	3.14%	220,500
Jun 23, 2026	98.01	103.42	98.01	101.36	101.36	1.85%	236,830
Jun 22, 2026	100.28	104.07	95.37	99.52	99.52	-0.60%	112,357
Jun 18, 2026	97.74	100.57	95.37	100.12	100.12	4.54%	169,500
Jun 17, 2026	96.31	99.55	94.63	95.77	95.77	-0.49%	142,053
Jun 16, 2026	96.80	98.57	94.64	96.24	96.24	1.24%	220,830
Jun 15, 2026	94.64	96.60	93.59	95.06	95.06	2.90%	233,309
Jun 12, 2026	90.00	95.00	88.57	92.38	92.38	1.32%	145,398
Jun 11, 2026	87.83	91.44	80.45	91.18	91.18	2.92%	151,456
Jun 10, 2026	88.61	90.96	87.43	88.59	88.59	-0.21%	106,317
Jun 9, 2026	87.33	91.30	85.30	88.78	88.78	3.36%	137,819
Jun 8, 2026	84.22	86.25	83.57	85.89	85.89	2.13%	105,874
Jun 5, 2026	81.69	84.79	81.50	84.10	84.10	2.29%	101,682
Jun 4, 2026	76.93	82.56	76.59	82.22	82.22	7.72%	139,686
Jun 3, 2026	82.06	82.68	76.33	76.33	76.33	-8.24%	171,049
Jun 2, 2026	82.48	83.57	81.36	83.18	83.18	0.69%	125,137
Jun 1, 2026	85.30	85.87	81.41	82.61	82.61	-4.19%	122,720
May 29, 2026	85.61	86.54	82.33	86.22	86.22	1.73%	252,497
May 28, 2026	89.17	89.70	83.14	84.75	84.75	-5.83%	258,520
May 27, 2026	89.54	93.21	88.99	90.00	90.00	1.63%	85,906
May 26, 2026	84.13	88.75	84.13	88.56	88.56	6.52%	69,248
May 22, 2026	81.85	84.10	78.27	83.14	83.14	1.87%	127,970
May 21, 2026	80.43	82.76	78.98	81.61	81.61	-0.22%	80,540
May 20, 2026	78.22	81.79	77.54	81.79	81.79	4.72%	104,920
May 19, 2026	78.58	79.37	76.32	78.10	78.10	-0.57%	65,643
May 18, 2026	77.19	79.10	77.02	78.55	78.55	1.80%	40,198
May 15, 2026	79.83	79.83	76.52	77.16	77.16	-3.87%	54,447
May 14, 2026	77.45	80.44	76.61	80.27	80.27	5.18%	49,636
May 13, 2026	75.93	77.50	72.84	76.32	76.32	-1.65%	48,960
May 12, 2026	79.93	79.93	72.67	77.60	77.60	-4.03%	73,347
May 11, 2026	84.50	89.00	80.18	80.86	80.86	-4.66%	89,581
May 8, 2026	79.91	86.07	72.04	84.81	84.81	8.26%	169,578