Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	78.59	80.75	77.81	78.34	78.34	0.67%	125,926
May 6, 2026	78.13	79.03	76.07	77.82	77.82	0.30%	30,110
May 5, 2026	75.79	77.88	75.79	77.59	77.59	2.54%	39,932
May 4, 2026	77.10	77.84	75.11	75.67	75.67	-3.03%	37,630
May 1, 2026	79.38	80.01	75.54	78.03	78.03	-1.74%	48,683
Apr 30, 2026	77.20	79.54	75.33	79.41	79.41	3.56%	54,898
Apr 29, 2026	78.63	78.63	74.91	76.68	76.68	-3.16%	82,082
Apr 28, 2026	79.29	80.29	78.62	79.18	79.18	-0.26%	103,013
Apr 27, 2026	78.08	79.39	76.57	79.39	79.39	0.58%	53,729
Apr 24, 2026	76.08	79.34	74.58	78.93	78.93	3.56%	60,379
Apr 23, 2026	74.78	76.22	72.66	76.22	76.22	1.67%	70,562
Apr 22, 2026	73.38	75.73	72.41	74.97	74.97	4.55%	111,037
Apr 21, 2026	73.09	75.25	71.04	71.71	71.71	-1.74%	49,137
Apr 20, 2026	69.95	73.27	68.01	72.98	72.98	2.85%	72,603
Apr 17, 2026	68.76	72.24	68.76	70.96	70.96	5.97%	53,101
Apr 16, 2026	67.72	68.25	66.54	66.96	66.96	-2.05%	50,040
Apr 15, 2026	68.28	69.60	67.77	68.36	68.36	0.26%	33,042
Apr 14, 2026	66.72	69.14	66.72	68.18	68.18	1.62%	66,171
Apr 13, 2026	63.02	67.58	61.24	67.09	67.09	5.84%	67,749
Apr 10, 2026	63.67	63.90	62.40	63.39	63.39	0.11%	83,764
Apr 9, 2026	60.65	64.48	60.03	63.32	63.32	4.21%	84,230
Apr 8, 2026	58.58	61.16	58.29	60.76	60.76	8.56%	89,851
Apr 7, 2026	55.21	56.74	54.40	55.97	55.97	1.12%	83,498
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%	66,178
Mar 31, 2026	52.25	53.15	50.67	52.47	52.47	2.24%	56,119
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